Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
8.97
-0.22 (-2.39%)
At close: May 29, 2026, 4:00 PM EDT
8.91
-0.06 (-0.67%)
Pre-market: Jun 1, 2026, 5:33 AM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.04 | 9.10 | 8.95 | 8.97 | 8.97 | -1.18% | 194,018 |
| May 28, 2026 | 9.19 | 9.32 | 9.15 | 9.19 | 9.08 | 0.66% | 172,275 |
| May 27, 2026 | 9.07 | 9.28 | 9.07 | 9.13 | 9.02 | 1.56% | 165,915 |
| May 26, 2026 | 9.00 | 9.25 | 8.95 | 8.99 | 8.88 | -0.99% | 293,313 |
| May 22, 2026 | 9.13 | 9.29 | 8.97 | 9.08 | 8.97 | -0.11% | 165,074 |
| May 21, 2026 | 9.16 | 9.20 | 9.00 | 9.09 | 8.98 | -0.44% | 133,084 |
| May 20, 2026 | 9.05 | 9.17 | 8.89 | 9.13 | 9.02 | 1.67% | 133,530 |
| May 19, 2026 | 9.18 | 9.24 | 8.96 | 8.98 | 8.87 | -1.86% | 184,303 |
| May 18, 2026 | 9.08 | 9.23 | 9.05 | 9.15 | 9.04 | 0.88% | 151,856 |
| May 15, 2026 | 9.20 | 9.21 | 9.01 | 9.07 | 8.96 | -1.73% | 201,879 |
| May 14, 2026 | 9.26 | 9.48 | 9.20 | 9.23 | 9.12 | 0.44% | 188,982 |
| May 13, 2026 | 9.25 | 9.47 | 9.10 | 9.19 | 9.08 | -2.13% | 222,184 |
| May 12, 2026 | 9.28 | 9.54 | 9.23 | 9.39 | 9.27 | -0.84% | 210,209 |
| May 11, 2026 | 9.66 | 9.79 | 9.46 | 9.47 | 9.35 | -2.87% | 236,946 |
| May 8, 2026 | 9.70 | 9.75 | 9.50 | 9.75 | 9.63 | 0.52% | 92,804 |
| May 7, 2026 | 9.74 | 9.76 | 9.54 | 9.70 | 9.58 | - | 96,840 |
| May 6, 2026 | 9.87 | 9.90 | 9.57 | 9.70 | 9.58 | -0.92% | 114,357 |
| May 5, 2026 | 9.76 | 9.95 | 9.64 | 9.79 | 9.67 | 0.20% | 110,290 |
| May 4, 2026 | 9.78 | 9.94 | 9.76 | 9.77 | 9.65 | -0.61% | 119,950 |
| May 1, 2026 | 9.71 | 9.88 | 9.65 | 9.83 | 9.71 | 1.65% | 87,456 |
| Apr 30, 2026 | 9.42 | 9.75 | 9.42 | 9.67 | 9.55 | 2.36% | 167,191 |
| Apr 29, 2026 | 9.77 | 9.80 | 9.48 | 9.56 | 9.33 | -1.34% | 139,277 |
| Apr 28, 2026 | 9.59 | 9.73 | 9.52 | 9.69 | 9.46 | 1.36% | 115,486 |
| Apr 27, 2026 | 9.59 | 9.75 | 9.52 | 9.56 | 9.33 | - | 155,219 |
| Apr 24, 2026 | 9.60 | 9.74 | 9.52 | 9.56 | 9.33 | -0.21% | 104,227 |
| Apr 23, 2026 | 9.83 | 9.97 | 9.51 | 9.58 | 9.35 | -2.34% | 113,015 |
| Apr 22, 2026 | 9.89 | 10.08 | 9.76 | 9.81 | 9.57 | -0.10% | 143,379 |
| Apr 21, 2026 | 9.99 | 10.08 | 9.80 | 9.82 | 9.58 | -0.91% | 122,053 |
| Apr 20, 2026 | 10.00 | 10.15 | 9.87 | 9.91 | 9.67 | -1.00% | 155,318 |
| Apr 17, 2026 | 9.81 | 10.21 | 9.81 | 10.01 | 9.77 | 1.93% | 168,276 |
| Apr 16, 2026 | 9.92 | 9.96 | 9.76 | 9.82 | 9.58 | -1.01% | 172,013 |
| Apr 15, 2026 | 9.67 | 10.00 | 9.67 | 9.92 | 9.68 | 2.48% | 220,556 |
| Apr 14, 2026 | 9.41 | 9.77 | 9.41 | 9.68 | 9.45 | 3.42% | 171,068 |
| Apr 13, 2026 | 9.20 | 9.41 | 9.10 | 9.36 | 9.14 | 0.11% | 126,592 |
| Apr 10, 2026 | 9.36 | 9.48 | 9.25 | 9.35 | 9.13 | 0.21% | 160,248 |
| Apr 9, 2026 | 9.36 | 9.40 | 9.20 | 9.33 | 9.11 | -1.27% | 102,903 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.26 | 9.45 | 9.22 | 1.39% | 127,358 |
| Apr 7, 2026 | 9.41 | 9.50 | 9.20 | 9.32 | 9.10 | -1.17% | 112,239 |
| Apr 6, 2026 | 9.17 | 9.46 | 9.17 | 9.43 | 9.20 | 2.72% | 148,023 |
| Apr 2, 2026 | 8.95 | 9.29 | 8.82 | 9.18 | 8.96 | 1.55% | 132,190 |
| Apr 1, 2026 | 9.32 | 9.32 | 8.94 | 9.04 | 8.82 | -1.85% | 177,935 |
| Mar 31, 2026 | 9.14 | 9.32 | 9.05 | 9.21 | 8.99 | 2.03% | 227,547 |
| Mar 30, 2026 | 8.84 | 9.24 | 8.83 | 9.14 | 8.81 | 3.75% | 207,844 |
| Mar 27, 2026 | 9.11 | 9.18 | 8.80 | 8.81 | 8.49 | -3.29% | 238,186 |
| Mar 26, 2026 | 9.15 | 9.42 | 9.09 | 9.11 | 8.78 | -1.30% | 133,082 |
| Mar 25, 2026 | 9.22 | 9.37 | 9.09 | 9.23 | 8.90 | 0.33% | 119,181 |
| Mar 24, 2026 | 9.32 | 9.36 | 9.03 | 9.20 | 8.87 | -2.75% | 199,116 |
| Mar 23, 2026 | 9.23 | 9.56 | 9.00 | 9.46 | 9.12 | 3.28% | 221,756 |
| Mar 20, 2026 | 9.50 | 9.67 | 9.16 | 9.16 | 8.83 | -3.58% | 269,098 |
| Mar 19, 2026 | 9.45 | 9.75 | 9.40 | 9.50 | 9.16 | -0.63% | 300,793 |