Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
8.32
+0.21 (2.59%)
At close: Jul 10, 2026, 4:00 PM EDT
8.50
+0.18 (2.16%)
After-hours: Jul 10, 2026, 7:00 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.21 | 8.42 | 8.15 | 8.32 | 8.32 | 2.59% | 136,630 |
| Jul 9, 2026 | 8.22 | 8.30 | 8.09 | 8.11 | 8.11 | -1.46% | 254,007 |
| Jul 8, 2026 | 8.25 | 8.32 | 8.09 | 8.23 | 8.23 | -0.24% | 235,730 |
| Jul 7, 2026 | 8.25 | 8.45 | 8.25 | 8.25 | 8.25 | -1.43% | 177,673 |
| Jul 6, 2026 | 8.45 | 8.57 | 8.32 | 8.37 | 8.37 | -0.83% | 152,466 |
| Jul 2, 2026 | 8.56 | 8.59 | 8.40 | 8.44 | 8.44 | -0.47% | 112,265 |
| Jul 1, 2026 | 8.48 | 8.65 | 8.41 | 8.48 | 8.48 | 0.71% | 184,162 |
| Jun 30, 2026 | 8.50 | 8.54 | 8.33 | 8.42 | 8.42 | -0.43% | 206,601 |
| Jun 29, 2026 | 8.48 | 8.65 | 8.43 | 8.57 | 8.46 | 1.66% | 257,541 |
| Jun 26, 2026 | 8.05 | 8.43 | 8.05 | 8.43 | 8.32 | 5.24% | 190,307 |
| Jun 25, 2026 | 7.92 | 8.03 | 7.78 | 8.01 | 7.90 | 0.75% | 313,624 |
| Jun 24, 2026 | 8.30 | 8.33 | 7.92 | 7.95 | 7.84 | -4.22% | 263,708 |
| Jun 23, 2026 | 8.16 | 8.44 | 8.16 | 8.30 | 8.19 | 0.73% | 222,762 |
| Jun 22, 2026 | 8.31 | 8.54 | 8.16 | 8.24 | 8.13 | -1.32% | 349,997 |
| Jun 18, 2026 | 8.47 | 8.51 | 8.31 | 8.35 | 8.24 | -1.18% | 238,668 |
| Jun 17, 2026 | 8.81 | 8.95 | 8.44 | 8.45 | 8.34 | -3.98% | 210,064 |
| Jun 16, 2026 | 8.89 | 9.10 | 8.79 | 8.80 | 8.68 | -1.01% | 149,556 |
| Jun 15, 2026 | 9.10 | 9.23 | 8.87 | 8.89 | 8.77 | -1.33% | 260,812 |
| Jun 12, 2026 | 8.94 | 9.08 | 8.81 | 9.01 | 8.89 | 1.81% | 169,470 |
| Jun 11, 2026 | 8.80 | 8.97 | 8.76 | 8.85 | 8.73 | 0.80% | 184,402 |
| Jun 10, 2026 | 8.86 | 8.99 | 8.76 | 8.78 | 8.66 | -0.90% | 143,296 |
| Jun 9, 2026 | 8.87 | 9.06 | 8.85 | 8.86 | 8.74 | 1.14% | 119,341 |
| Jun 8, 2026 | 8.78 | 8.90 | 8.67 | 8.76 | 8.64 | 0.34% | 163,873 |
| Jun 5, 2026 | 8.98 | 9.00 | 8.70 | 8.73 | 8.61 | -2.46% | 136,379 |
| Jun 4, 2026 | 8.71 | 9.02 | 8.67 | 8.95 | 8.83 | 3.11% | 194,995 |
| Jun 3, 2026 | 8.95 | 9.00 | 8.66 | 8.68 | 8.57 | -3.12% | 303,859 |
| Jun 2, 2026 | 8.98 | 9.09 | 8.94 | 8.96 | 8.84 | -1.10% | 131,995 |
| Jun 1, 2026 | 8.93 | 9.10 | 8.88 | 9.06 | 8.94 | 1.00% | 212,045 |
| May 29, 2026 | 9.04 | 9.10 | 8.95 | 8.97 | 8.85 | -1.18% | 194,103 |
| May 28, 2026 | 9.19 | 9.32 | 9.15 | 9.19 | 8.96 | 0.66% | 172,639 |
| May 27, 2026 | 9.07 | 9.28 | 9.07 | 9.13 | 8.90 | 1.56% | 165,915 |
| May 26, 2026 | 9.00 | 9.25 | 8.95 | 8.99 | 8.76 | -0.99% | 293,313 |
| May 22, 2026 | 9.13 | 9.29 | 8.97 | 9.08 | 8.85 | -0.11% | 165,074 |
| May 21, 2026 | 9.16 | 9.20 | 9.00 | 9.09 | 8.86 | -0.44% | 133,084 |
| May 20, 2026 | 9.05 | 9.17 | 8.89 | 9.13 | 8.90 | 1.67% | 133,530 |
| May 19, 2026 | 9.18 | 9.24 | 8.96 | 8.98 | 8.75 | -1.86% | 184,303 |
| May 18, 2026 | 9.08 | 9.23 | 9.05 | 9.15 | 8.92 | 0.88% | 151,856 |
| May 15, 2026 | 9.20 | 9.21 | 9.01 | 9.07 | 8.84 | -1.73% | 201,879 |
| May 14, 2026 | 9.26 | 9.48 | 9.20 | 9.23 | 9.00 | 0.44% | 188,982 |
| May 13, 2026 | 9.25 | 9.47 | 9.10 | 9.19 | 8.96 | -2.13% | 222,184 |
| May 12, 2026 | 9.28 | 9.54 | 9.23 | 9.39 | 9.15 | -0.84% | 210,209 |
| May 11, 2026 | 9.66 | 9.79 | 9.46 | 9.47 | 9.23 | -2.87% | 236,946 |
| May 8, 2026 | 9.70 | 9.75 | 9.50 | 9.75 | 9.50 | 0.52% | 92,804 |
| May 7, 2026 | 9.74 | 9.76 | 9.54 | 9.70 | 9.45 | - | 96,840 |
| May 6, 2026 | 9.87 | 9.90 | 9.57 | 9.70 | 9.45 | -0.92% | 114,357 |
| May 5, 2026 | 9.76 | 9.95 | 9.64 | 9.79 | 9.54 | 0.20% | 110,290 |
| May 4, 2026 | 9.78 | 9.94 | 9.76 | 9.77 | 9.52 | -0.61% | 119,950 |
| May 1, 2026 | 9.71 | 9.88 | 9.65 | 9.83 | 9.58 | 1.65% | 87,456 |
| Apr 30, 2026 | 9.42 | 9.75 | 9.42 | 9.67 | 9.42 | 2.36% | 167,191 |
| Apr 29, 2026 | 9.77 | 9.80 | 9.48 | 9.56 | 9.21 | -1.34% | 139,277 |