Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
12.13
-0.16 (-1.30%)
At close: Oct 8, 2025, 4:00 PM EDT
12.21
+0.08 (0.66%)
After-hours: Oct 8, 2025, 6:58 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.31 | 12.38 | 12.02 | 12.13 | 12.13 | -1.30% | 259,441 |
| Oct 7, 2025 | 12.62 | 12.68 | 12.18 | 12.29 | 12.29 | -3.00% | 427,839 |
| Oct 6, 2025 | 12.85 | 13.00 | 12.67 | 12.67 | 12.67 | -1.40% | 218,721 |
| Oct 3, 2025 | 13.12 | 13.25 | 12.85 | 12.85 | 12.85 | -1.91% | 148,257 |
| Oct 2, 2025 | 12.89 | 13.20 | 12.88 | 13.10 | 13.10 | 1.08% | 183,554 |
| Oct 1, 2025 | 13.06 | 13.06 | 12.74 | 12.96 | 12.96 | -0.77% | 291,603 |
| Sep 30, 2025 | 13.01 | 13.26 | 12.92 | 13.06 | 13.06 | 0.15% | 247,646 |
| Sep 29, 2025 | 13.46 | 13.53 | 13.01 | 13.04 | 12.91 | -2.10% | 232,837 |
| Sep 26, 2025 | 13.40 | 13.54 | 13.25 | 13.32 | 13.19 | -0.45% | 176,177 |
| Sep 25, 2025 | 13.36 | 13.66 | 13.30 | 13.38 | 13.25 | 0.07% | 178,448 |
| Sep 24, 2025 | 13.84 | 13.84 | 13.35 | 13.37 | 13.24 | -3.12% | 399,946 |
| Sep 23, 2025 | 13.88 | 14.04 | 13.75 | 13.80 | 13.66 | -0.72% | 254,990 |
| Sep 22, 2025 | 13.99 | 14.00 | 13.82 | 13.90 | 13.76 | -0.71% | 178,508 |
| Sep 19, 2025 | 14.05 | 14.10 | 13.91 | 14.00 | 13.86 | -0.71% | 277,536 |
| Sep 18, 2025 | 14.04 | 14.13 | 13.95 | 14.10 | 13.96 | 0.43% | 221,399 |
| Sep 17, 2025 | 14.03 | 14.13 | 14.01 | 14.04 | 13.90 | 0.14% | 274,983 |
| Sep 16, 2025 | 14.01 | 14.08 | 13.98 | 14.02 | 13.88 | -0.21% | 144,235 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.99 | 14.05 | 13.91 | -0.78% | 271,819 |
| Sep 12, 2025 | 14.23 | 14.35 | 14.10 | 14.16 | 14.02 | -0.35% | 200,217 |
| Sep 11, 2025 | 14.30 | 14.45 | 14.16 | 14.21 | 14.07 | -1.11% | 258,457 |
| Sep 10, 2025 | 14.73 | 14.80 | 14.34 | 14.37 | 14.23 | -2.84% | 230,593 |
| Sep 9, 2025 | 15.03 | 15.04 | 14.77 | 14.79 | 14.64 | -1.53% | 111,958 |
| Sep 8, 2025 | 14.89 | 15.03 | 14.76 | 15.02 | 14.87 | 1.49% | 186,578 |
| Sep 5, 2025 | 14.75 | 14.85 | 14.68 | 14.80 | 14.65 | 0.41% | 194,048 |
| Sep 4, 2025 | 14.59 | 14.75 | 14.59 | 14.74 | 14.59 | 1.17% | 157,406 |
| Sep 3, 2025 | 14.41 | 14.59 | 14.41 | 14.57 | 14.42 | 0.90% | 95,637 |
| Sep 2, 2025 | 14.47 | 14.65 | 14.35 | 14.44 | 14.29 | -0.62% | 85,726 |
| Aug 29, 2025 | 14.49 | 14.56 | 14.44 | 14.53 | 14.38 | -0.34% | 108,583 |
| Aug 28, 2025 | 14.74 | 14.77 | 14.58 | 14.58 | 14.30 | -0.75% | 173,266 |
| Aug 27, 2025 | 14.51 | 14.73 | 14.51 | 14.69 | 14.41 | 0.89% | 138,058 |
| Aug 26, 2025 | 14.45 | 14.59 | 14.42 | 14.56 | 14.28 | 0.62% | 119,941 |
| Aug 25, 2025 | 14.58 | 14.60 | 14.42 | 14.47 | 14.19 | -0.28% | 134,022 |
| Aug 22, 2025 | 14.57 | 14.73 | 14.50 | 14.51 | 14.23 | -0.14% | 198,358 |
| Aug 21, 2025 | 14.49 | 14.62 | 14.37 | 14.53 | 14.25 | 0.21% | 153,298 |
| Aug 20, 2025 | 14.50 | 14.62 | 14.35 | 14.50 | 14.22 | -0.41% | 186,445 |
| Aug 19, 2025 | 14.50 | 14.63 | 14.48 | 14.56 | 14.28 | 0.14% | 132,647 |
| Aug 18, 2025 | 14.60 | 14.68 | 14.45 | 14.54 | 14.26 | -0.62% | 137,612 |
| Aug 15, 2025 | 14.69 | 14.75 | 14.57 | 14.63 | 14.35 | -0.41% | 177,279 |
| Aug 14, 2025 | 14.80 | 14.84 | 14.67 | 14.69 | 14.41 | -0.61% | 131,727 |
| Aug 13, 2025 | 14.79 | 14.84 | 14.68 | 14.78 | 14.50 | 0.07% | 110,786 |
| Aug 12, 2025 | 14.61 | 14.79 | 14.53 | 14.77 | 14.49 | 1.23% | 120,636 |
| Aug 11, 2025 | 14.57 | 14.61 | 14.39 | 14.59 | 14.31 | 0.41% | 129,767 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.24 | 14.53 | 14.25 | 1.89% | 202,873 |
| Aug 7, 2025 | 14.10 | 14.34 | 13.80 | 14.26 | 13.99 | 1.42% | 197,288 |
| Aug 6, 2025 | 14.01 | 14.10 | 13.98 | 14.06 | 13.79 | 0.36% | 152,430 |
| Aug 5, 2025 | 13.93 | 14.10 | 13.86 | 14.01 | 13.74 | 0.29% | 158,795 |
| Aug 4, 2025 | 14.06 | 14.08 | 13.93 | 13.97 | 13.70 | -0.43% | 139,230 |
| Aug 1, 2025 | 13.86 | 14.10 | 13.74 | 14.03 | 13.76 | 0.21% | 203,548 |
| Jul 31, 2025 | 14.09 | 14.27 | 13.99 | 14.00 | 13.73 | -1.75% | 161,259 |
| Jul 30, 2025 | 14.44 | 14.52 | 14.21 | 14.25 | 13.85 | -0.77% | 169,759 |