Skip to main content
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
13.86
+0.07 (0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.7913.8713.7313.8613.860.51%93,059
Nov 19, 202413.9313.9513.7313.7913.79-1.29%220,597
Nov 18, 202413.9514.0713.9513.9713.97-0.07%114,179
Nov 15, 202413.8314.0213.7913.9813.981.53%131,405
Nov 14, 202413.7313.9013.7313.7713.77-0.07%110,515
Nov 13, 202413.7613.8113.6813.7813.780.36%178,755
Nov 12, 202413.7013.7713.6513.7313.73-0.22%148,204
Nov 11, 202413.7213.8513.7013.7613.760.22%140,230
Nov 8, 202413.7613.8613.6213.7313.73-0.79%222,165
Nov 7, 202413.9114.0413.8313.8413.84-0.14%211,317
Nov 6, 202414.0814.1413.6413.8613.860.80%206,497
Nov 5, 202413.5913.7513.5913.7513.751.33%97,458
Nov 4, 202413.8213.8213.4313.5713.57-1.81%299,352
Nov 1, 202414.0814.1013.8013.8213.82-1.78%279,856
Oct 31, 202414.0914.1513.9714.0714.07-0.64%137,657
Oct 30, 202414.1014.2114.1014.1614.030.50%145,088
Oct 29, 202414.2914.3014.0714.0913.96-1.67%163,522
Oct 28, 202414.3014.3514.2514.3314.200.63%98,887
Oct 25, 202414.4214.4414.2414.2414.11-0.56%203,060
Oct 24, 202414.1914.3414.1914.3214.190.85%117,308
Oct 23, 202414.2314.2514.1114.2014.07-0.42%100,721
Oct 22, 202414.2514.3414.2214.2614.13-0.14%136,307
Oct 21, 202414.3014.3714.2814.2814.15-0.07%100,648
Oct 18, 202414.2814.3514.2314.2914.16-0.14%149,364
Oct 17, 202414.3814.3814.2814.3114.180.28%123,828
Oct 16, 202414.1614.3314.1514.2714.141.21%121,782
Oct 15, 202414.0914.1714.0514.1013.970.36%247,404
Oct 14, 202414.0014.1114.0014.0513.920.64%129,565
Oct 11, 202413.9914.0113.9513.9613.83-82,206
Oct 10, 202413.9513.9913.8813.9613.830.22%99,916
Oct 9, 202413.8113.9613.8013.9313.801.02%105,680
Oct 8, 202413.7813.8013.6813.7913.66-0.07%94,816
Oct 7, 202413.8113.8613.7713.8013.670.22%83,436
Oct 4, 202413.7113.7813.6513.7713.640.51%88,435
Oct 3, 202413.6513.7213.6513.7013.570.59%136,532
Oct 2, 202413.5613.6613.5613.6213.490.15%108,142
Oct 1, 202413.7213.7213.5813.6013.47-0.66%112,367
Sep 30, 202413.6113.7113.5713.6913.56-0.07%107,639
Sep 27, 202413.7013.7913.6913.7013.440.07%192,580
Sep 26, 202413.7013.8013.6913.6913.430.07%126,561
Sep 25, 202413.6513.7313.6413.6813.420.29%112,623
Sep 24, 202413.6613.7113.6413.6413.38-0.44%118,842
Sep 23, 202413.7013.7413.6213.7013.44-136,607
Sep 20, 202413.7013.7413.6713.7013.44-119,893
Sep 19, 202413.8013.8013.6813.7013.44-0.36%178,565
Sep 18, 202413.7513.8113.7113.7513.49-117,498
Sep 17, 202413.7813.8313.7013.7513.490.29%171,340
Sep 16, 202413.7513.7913.6913.7113.45-0.29%136,705
Sep 13, 202413.4713.7713.4513.7513.492.69%294,419
Sep 12, 202413.5213.5313.3613.3913.14-0.67%232,493
Sep 11, 202413.6113.6113.4213.4813.23-0.96%168,329
Sep 10, 202413.6613.6613.5713.6113.35-85,130
Sep 9, 202413.6413.7113.5913.6113.35-0.29%111,295
Sep 6, 202413.7213.7213.6013.6513.39-0.29%81,311
Sep 5, 202413.6813.7313.6513.6913.43-0.07%104,895
Sep 4, 202413.7313.7613.6713.7013.44-76,734
Sep 3, 202413.6613.7613.6613.7013.440.29%159,491
Aug 30, 202413.7113.7413.6013.6613.40-0.73%187,132
Aug 29, 202413.7713.7913.7313.7613.370.15%219,026
Aug 28, 202413.7813.8013.7113.7413.35-0.07%142,241
Aug 27, 202413.7813.7913.7013.7513.360.22%155,872
Aug 26, 202413.8313.9213.7013.7213.33-0.87%379,676
Aug 23, 202413.7813.9013.7713.8413.450.65%276,509
Aug 22, 202413.8013.8313.7313.7513.36-123,273
Aug 21, 202413.7713.8013.7313.7513.36-138,967
Aug 20, 202413.7913.8013.7113.7513.36-107,482
Aug 19, 202413.7913.8613.7413.7513.36-152,990
Aug 16, 202413.8413.9113.7513.7513.36-0.72%110,625
Aug 15, 202414.0114.0113.8513.8513.46-1.14%394,034
Aug 14, 202413.9114.0113.8214.0113.611.08%195,549
Aug 13, 202413.7113.8713.7113.8613.470.87%121,987
Aug 12, 202413.7713.8413.7313.7413.35-0.36%94,102
Aug 9, 202413.7713.8213.7013.7913.400.07%93,120
Aug 8, 202413.9213.9213.5813.7813.391.03%116,583
Aug 7, 202413.6313.8013.5613.6413.25-110,481
Aug 6, 202413.6713.7413.6013.6413.250.44%121,670
Aug 5, 202413.5013.6513.3313.5813.19-1.81%259,287
Aug 2, 202413.9713.9713.7713.8313.44-1.91%105,070
Aug 1, 202414.1214.1413.9714.1013.700.50%120,625
Jul 31, 202414.3814.3914.0214.0313.63-2.64%114,386
Jul 30, 202414.3714.4214.3014.4113.870.98%126,611
Jul 29, 202414.4014.4214.2714.2713.73-0.83%106,498
Jul 26, 202414.2914.4314.2914.3913.851.05%135,694
Jul 25, 202414.1914.2914.1914.2413.710.35%92,959
Jul 24, 202414.4014.4014.0614.1913.66-0.56%148,544
Jul 23, 202414.2614.3714.2314.2713.73-0.28%112,916
Jul 22, 202414.1414.3314.1214.3113.771.63%91,021
Jul 19, 202414.1614.2814.0414.0813.55-0.28%71,156
Jul 18, 202414.4014.4114.1014.1213.59-1.81%98,950
Jul 17, 202414.3014.4414.3014.3813.840.42%131,515
Jul 16, 202414.4014.4414.3114.3213.78-0.28%134,144
Jul 15, 202414.1814.4014.1714.3613.821.77%209,942
Jul 12, 202413.9714.1713.9714.1113.581.00%125,360
Jul 11, 202414.1014.1013.9113.9713.450.07%95,140
Jul 10, 202413.8214.0713.7813.9613.441.01%273,476
Jul 9, 202413.8513.9913.7913.8213.30-0.36%62,292
Jul 8, 202414.0214.0313.8613.8713.35-1.00%257,989
Jul 5, 202413.9014.0913.8814.0113.481.01%156,157
Jul 3, 202413.8513.9413.8513.8713.35-0.22%53,801
Jul 2, 202413.7813.9013.7713.9013.380.72%96,207