Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
8.64
-0.09 (-1.03%)
Aug 20, 2026, 4:00 PM EDT - Market closed
SCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.68 | 8.74 | 8.58 | 8.64 | 8.64 | -1.03% | 70,836 |
| Aug 19, 2026 | 8.61 | 8.75 | 8.59 | 8.73 | 8.73 | 1.75% | 118,876 |
| Aug 18, 2026 | 8.58 | 8.69 | 8.53 | 8.58 | 8.58 | - | 98,728 |
| Aug 17, 2026 | 8.73 | 8.78 | 8.52 | 8.58 | 8.58 | -2.28% | 145,488 |
| Aug 14, 2026 | 8.84 | 8.84 | 8.64 | 8.78 | 8.78 | -1.46% | 191,174 |
| Aug 13, 2026 | 8.86 | 8.95 | 8.71 | 8.91 | 8.91 | 1.71% | 161,176 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.51 | 8.76 | 8.76 | -0.45% | 162,530 |
| Aug 11, 2026 | 8.50 | 8.97 | 8.50 | 8.80 | 8.80 | 3.90% | 285,885 |
| Aug 10, 2026 | 8.41 | 8.50 | 8.24 | 8.47 | 8.47 | 0.71% | 151,534 |
| Aug 7, 2026 | 8.49 | 8.63 | 8.32 | 8.41 | 8.41 | -0.59% | 309,484 |
| Aug 6, 2026 | 8.11 | 8.50 | 8.08 | 8.46 | 8.46 | 4.70% | 404,587 |
| Aug 5, 2026 | 8.10 | 8.15 | 7.85 | 8.08 | 8.08 | 0.37% | 252,252 |
| Aug 4, 2026 | 7.72 | 8.09 | 7.72 | 8.05 | 8.05 | 3.47% | 382,111 |
| Aug 3, 2026 | 7.47 | 7.91 | 7.46 | 7.78 | 7.78 | 3.73% | 388,493 |
| Jul 31, 2026 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 1.67% | 255,039 |
| Jul 30, 2026 | 7.10 | 7.48 | 7.10 | 7.46 | 7.38 | 5.22% | 279,360 |
| Jul 29, 2026 | 7.22 | 7.30 | 7.05 | 7.09 | 7.01 | -2.61% | 241,185 |
| Jul 28, 2026 | 7.05 | 7.34 | 7.05 | 7.28 | 7.20 | 3.12% | 133,589 |
| Jul 27, 2026 | 7.10 | 7.32 | 7.05 | 7.06 | 6.98 | 0.71% | 195,617 |
| Jul 24, 2026 | 7.04 | 7.21 | 7.00 | 7.01 | 6.93 | -0.43% | 228,159 |
| Jul 23, 2026 | 7.17 | 7.17 | 6.90 | 7.04 | 6.96 | -0.98% | 309,288 |
| Jul 22, 2026 | 7.27 | 7.40 | 7.11 | 7.11 | 7.03 | -3.13% | 212,586 |
| Jul 21, 2026 | 7.13 | 7.50 | 7.13 | 7.34 | 7.26 | 2.80% | 299,442 |
| Jul 20, 2026 | 7.54 | 7.54 | 6.83 | 7.14 | 7.06 | -6.18% | 901,612 |
| Jul 17, 2026 | 8.23 | 8.33 | 7.56 | 7.61 | 7.53 | -9.40% | 681,158 |
| Jul 16, 2026 | 8.34 | 8.47 | 8.23 | 8.40 | 8.31 | 0.60% | 131,766 |
| Jul 15, 2026 | 8.44 | 8.59 | 8.33 | 8.35 | 8.26 | - | 217,417 |
| Jul 14, 2026 | 8.22 | 8.43 | 8.22 | 8.35 | 8.26 | 2.45% | 140,960 |
| Jul 13, 2026 | 8.35 | 8.47 | 8.12 | 8.15 | 8.06 | -2.04% | 159,836 |
| Jul 10, 2026 | 8.21 | 8.42 | 8.15 | 8.32 | 8.23 | 2.59% | 136,879 |
| Jul 9, 2026 | 8.22 | 8.30 | 8.09 | 8.11 | 8.02 | -1.46% | 254,032 |
| Jul 8, 2026 | 8.25 | 8.32 | 8.09 | 8.23 | 8.14 | -0.24% | 235,758 |
| Jul 7, 2026 | 8.25 | 8.45 | 8.25 | 8.25 | 8.16 | -1.43% | 178,005 |
| Jul 6, 2026 | 8.45 | 8.57 | 8.32 | 8.37 | 8.28 | -0.83% | 152,497 |
| Jul 2, 2026 | 8.56 | 8.59 | 8.40 | 8.44 | 8.35 | -0.47% | 112,277 |
| Jul 1, 2026 | 8.48 | 8.65 | 8.41 | 8.48 | 8.39 | 0.71% | 184,390 |
| Jun 30, 2026 | 8.50 | 8.54 | 8.33 | 8.42 | 8.33 | -0.43% | 206,631 |
| Jun 29, 2026 | 8.48 | 8.65 | 8.43 | 8.57 | 8.36 | 1.66% | 257,599 |
| Jun 26, 2026 | 8.05 | 8.43 | 8.05 | 8.43 | 8.23 | 5.24% | 190,307 |
| Jun 25, 2026 | 7.92 | 8.03 | 7.78 | 8.01 | 7.82 | 0.75% | 313,624 |
| Jun 24, 2026 | 8.30 | 8.33 | 7.92 | 7.95 | 7.76 | -4.22% | 263,708 |
| Jun 23, 2026 | 8.16 | 8.44 | 8.16 | 8.30 | 8.10 | 0.73% | 222,762 |
| Jun 22, 2026 | 8.31 | 8.54 | 8.16 | 8.24 | 8.04 | -1.32% | 349,997 |
| Jun 18, 2026 | 8.47 | 8.51 | 8.31 | 8.35 | 8.15 | -1.18% | 238,668 |
| Jun 17, 2026 | 8.81 | 8.95 | 8.44 | 8.45 | 8.25 | -3.98% | 210,064 |
| Jun 16, 2026 | 8.89 | 9.10 | 8.79 | 8.80 | 8.59 | -1.01% | 149,556 |
| Jun 15, 2026 | 9.10 | 9.23 | 8.87 | 8.89 | 8.67 | -1.33% | 260,812 |
| Jun 12, 2026 | 8.94 | 9.08 | 8.81 | 9.01 | 8.79 | 1.81% | 169,470 |
| Jun 11, 2026 | 8.80 | 8.97 | 8.76 | 8.85 | 8.64 | 0.80% | 184,402 |
| Jun 10, 2026 | 8.86 | 8.99 | 8.76 | 8.78 | 8.57 | -0.90% | 143,296 |