Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
6.67
-0.08 (-1.19%)
At close: Nov 12, 2026, 4:00 PM EST
6.70
+0.03 (0.50%)
After-hours: Nov 12, 2026, 7:47 PM EST
SCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.75 | 6.86 | 6.60 | 6.67 | 6.67 | -1.19% | 324,548 |
| Nov 11, 2026 | 6.81 | 6.92 | 6.64 | 6.75 | 6.75 | -1.89% | 299,429 |
| Nov 10, 2026 | 7.10 | 7.22 | 6.68 | 6.88 | 6.88 | -5.75% | 246,571 |
| Nov 9, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 0.41% | 112,300 |
| Nov 6, 2026 | 7.10 | 7.32 | 7.05 | 7.27 | 7.27 | 0.69% | 137,053 |
| Nov 5, 2026 | 7.31 | 7.45 | 7.08 | 7.22 | 7.22 | -0.55% | 164,394 |
| Nov 4, 2026 | 7.11 | 7.38 | 7.11 | 7.26 | 7.26 | 1.97% | 232,961 |
| Nov 3, 2026 | 7.19 | 7.20 | 7.11 | 7.12 | 7.12 | -0.84% | 120,907 |
| Nov 2, 2026 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | 2.57% | 185,923 |
| Oct 30, 2026 | 6.93 | 7.02 | 6.81 | 7.00 | 7.00 | 0.62% | 164,516 |
| Oct 29, 2026 | 6.84 | 7.04 | 6.84 | 7.04 | 6.96 | 3.53% | 142,818 |
| Oct 28, 2026 | 6.69 | 6.83 | 6.69 | 6.80 | 6.72 | 1.19% | 121,179 |
| Oct 27, 2026 | 6.73 | 6.79 | 6.66 | 6.72 | 6.64 | - | 94,359 |
| Oct 26, 2026 | 6.69 | 6.76 | 6.58 | 6.72 | 6.64 | 1.20% | 200,494 |
| Oct 23, 2026 | 6.79 | 6.79 | 6.54 | 6.64 | 6.56 | -2.21% | 186,311 |
| Oct 22, 2026 | 6.74 | 6.95 | 6.73 | 6.79 | 6.71 | 0.59% | 116,075 |
| Oct 21, 2026 | 6.83 | 6.86 | 6.75 | 6.75 | 6.67 | -1.17% | 120,906 |
| Oct 20, 2026 | 6.94 | 7.04 | 6.80 | 6.83 | 6.75 | -2.01% | 167,425 |
| Oct 19, 2026 | 7.04 | 7.07 | 6.93 | 6.97 | 6.89 | -1.27% | 120,311 |
| Oct 16, 2026 | 7.22 | 7.27 | 7.02 | 7.06 | 6.98 | -2.22% | 84,924 |
| Oct 15, 2026 | 7.11 | 7.29 | 7.11 | 7.22 | 7.13 | 2.41% | 142,216 |
| Oct 14, 2026 | 7.05 | 7.15 | 7.01 | 7.05 | 6.97 | -0.84% | 112,273 |
| Oct 13, 2026 | 7.20 | 7.20 | 7.03 | 7.11 | 7.03 | -1.25% | 147,549 |
| Oct 12, 2026 | 7.20 | 7.23 | 7.05 | 7.20 | 7.11 | 0.56% | 137,311 |
| Oct 9, 2026 | 7.25 | 7.29 | 7.15 | 7.16 | 7.08 | -1.10% | 94,962 |
| Oct 8, 2026 | 7.14 | 7.29 | 7.04 | 7.24 | 7.15 | 1.54% | 83,828 |
| Oct 7, 2026 | 7.26 | 7.26 | 7.06 | 7.13 | 7.05 | -2.33% | 105,069 |
| Oct 6, 2026 | 7.43 | 7.43 | 7.27 | 7.30 | 7.21 | -0.68% | 95,220 |
| Oct 5, 2026 | 7.36 | 7.50 | 7.31 | 7.35 | 7.26 | -0.81% | 107,847 |
| Oct 2, 2026 | 7.50 | 7.58 | 7.36 | 7.41 | 7.32 | -0.80% | 112,641 |
| Oct 1, 2026 | 7.39 | 7.50 | 7.31 | 7.47 | 7.38 | 0.67% | 91,784 |
| Sep 30, 2026 | 7.53 | 7.54 | 7.38 | 7.42 | 7.33 | -1.29% | 125,863 |
| Sep 29, 2026 | 7.57 | 7.70 | 7.56 | 7.60 | 7.43 | 1.20% | 150,258 |
| Sep 28, 2026 | 7.61 | 7.66 | 7.47 | 7.51 | 7.34 | -1.83% | 67,032 |
| Sep 25, 2026 | 7.70 | 7.83 | 7.54 | 7.65 | 7.48 | -0.65% | 92,633 |
| Sep 24, 2026 | 7.77 | 7.81 | 7.64 | 7.70 | 7.53 | -1.41% | 91,622 |
| Sep 23, 2026 | 7.90 | 7.93 | 7.76 | 7.81 | 7.63 | -1.14% | 88,803 |
| Sep 22, 2026 | 7.96 | 8.00 | 7.90 | 7.90 | 7.72 | -0.63% | 69,680 |
| Sep 21, 2026 | 7.94 | 8.01 | 7.88 | 7.95 | 7.77 | 0.63% | 108,655 |
| Sep 18, 2026 | 8.11 | 8.11 | 7.85 | 7.90 | 7.72 | -1.86% | 165,252 |
| Sep 17, 2026 | 7.90 | 8.10 | 7.90 | 8.05 | 7.87 | 3.60% | 228,464 |
| Sep 16, 2026 | 7.92 | 8.00 | 7.75 | 7.77 | 7.59 | -1.89% | 106,293 |
| Sep 15, 2026 | 8.14 | 8.17 | 7.91 | 7.92 | 7.74 | -2.70% | 239,198 |
| Sep 14, 2026 | 8.18 | 8.30 | 8.12 | 8.14 | 7.96 | -0.49% | 121,000 |
| Sep 11, 2026 | 8.29 | 8.32 | 8.16 | 8.18 | 7.99 | -0.12% | 94,572 |
| Sep 10, 2026 | 8.34 | 8.37 | 8.09 | 8.19 | 8.00 | -1.92% | 94,288 |
| Sep 9, 2026 | 8.40 | 8.48 | 8.25 | 8.35 | 8.16 | -0.60% | 196,025 |
| Sep 8, 2026 | 8.77 | 8.85 | 8.37 | 8.40 | 8.21 | -4.33% | 202,460 |
| Sep 4, 2026 | 8.69 | 8.86 | 8.54 | 8.78 | 8.58 | 0.92% | 423,868 |
| Sep 3, 2026 | 8.80 | 8.87 | 8.66 | 8.70 | 8.50 | -0.46% | 148,714 |