Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
7.47
+0.05 (0.67%)
Oct 1, 2026, 4:00 PM EDT - Market closed
SCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.39 | 7.50 | 7.31 | 7.47 | 7.47 | 0.67% | 91,778 |
| Sep 30, 2026 | 7.53 | 7.54 | 7.38 | 7.42 | 7.42 | -1.29% | 125,854 |
| Sep 29, 2026 | 7.57 | 7.70 | 7.56 | 7.60 | 7.52 | 1.20% | 121,862 |
| Sep 28, 2026 | 7.61 | 7.66 | 7.47 | 7.51 | 7.43 | -1.83% | 67,032 |
| Sep 25, 2026 | 7.70 | 7.83 | 7.54 | 7.65 | 7.57 | -0.65% | 92,633 |
| Sep 24, 2026 | 7.77 | 7.81 | 7.64 | 7.70 | 7.62 | -1.41% | 91,622 |
| Sep 23, 2026 | 7.90 | 7.93 | 7.76 | 7.81 | 7.72 | -1.14% | 88,803 |
| Sep 22, 2026 | 7.96 | 8.00 | 7.90 | 7.90 | 7.81 | -0.63% | 69,680 |
| Sep 21, 2026 | 7.94 | 8.01 | 7.88 | 7.95 | 7.86 | 0.63% | 108,655 |
| Sep 18, 2026 | 8.11 | 8.11 | 7.85 | 7.90 | 7.81 | -1.86% | 165,252 |
| Sep 17, 2026 | 7.90 | 8.10 | 7.90 | 8.05 | 7.96 | 3.60% | 228,464 |
| Sep 16, 2026 | 7.92 | 8.00 | 7.75 | 7.77 | 7.68 | -1.89% | 106,293 |
| Sep 15, 2026 | 8.14 | 8.17 | 7.91 | 7.92 | 7.83 | -2.70% | 239,198 |
| Sep 14, 2026 | 8.18 | 8.30 | 8.12 | 8.14 | 8.05 | -0.49% | 121,000 |
| Sep 11, 2026 | 8.29 | 8.32 | 8.16 | 8.18 | 8.09 | -0.12% | 94,572 |
| Sep 10, 2026 | 8.34 | 8.37 | 8.09 | 8.19 | 8.10 | -1.92% | 94,288 |
| Sep 9, 2026 | 8.40 | 8.48 | 8.25 | 8.35 | 8.26 | -0.60% | 196,025 |
| Sep 8, 2026 | 8.77 | 8.85 | 8.37 | 8.40 | 8.31 | -4.33% | 202,460 |
| Sep 4, 2026 | 8.69 | 8.86 | 8.54 | 8.78 | 8.68 | 0.92% | 423,868 |
| Sep 3, 2026 | 8.80 | 8.87 | 8.66 | 8.70 | 8.60 | -0.46% | 148,714 |
| Sep 2, 2026 | 8.72 | 8.86 | 8.70 | 8.74 | 8.64 | 0.23% | 177,022 |
| Sep 1, 2026 | 8.60 | 8.81 | 8.60 | 8.72 | 8.62 | 0.69% | 186,077 |
| Aug 31, 2026 | 8.60 | 8.86 | 8.59 | 8.66 | 8.57 | 0.15% | 264,108 |
| Aug 28, 2026 | 8.69 | 8.82 | 8.64 | 8.73 | 8.55 | 0.81% | 141,010 |
| Aug 27, 2026 | 8.67 | 8.76 | 8.60 | 8.66 | 8.48 | 0.23% | 81,765 |
| Aug 26, 2026 | 8.65 | 8.75 | 8.62 | 8.64 | 8.46 | -0.23% | 70,099 |
| Aug 25, 2026 | 8.75 | 8.83 | 8.62 | 8.66 | 8.48 | -1.48% | 114,718 |
| Aug 24, 2026 | 8.69 | 8.80 | 8.65 | 8.79 | 8.61 | 1.62% | 81,243 |
| Aug 21, 2026 | 8.66 | 8.69 | 8.59 | 8.65 | 8.47 | 0.12% | 42,198 |
| Aug 20, 2026 | 8.68 | 8.74 | 8.58 | 8.64 | 8.46 | -1.03% | 70,838 |
| Aug 19, 2026 | 8.61 | 8.75 | 8.59 | 8.73 | 8.55 | 1.75% | 119,926 |
| Aug 18, 2026 | 8.58 | 8.69 | 8.53 | 8.58 | 8.40 | - | 98,769 |
| Aug 17, 2026 | 8.73 | 8.78 | 8.52 | 8.58 | 8.40 | -2.28% | 145,519 |
| Aug 14, 2026 | 8.84 | 8.84 | 8.64 | 8.78 | 8.60 | -1.46% | 191,187 |
| Aug 13, 2026 | 8.86 | 8.95 | 8.71 | 8.91 | 8.73 | 1.71% | 161,228 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.51 | 8.76 | 8.58 | -0.45% | 162,619 |
| Aug 11, 2026 | 8.50 | 8.97 | 8.50 | 8.80 | 8.62 | 3.90% | 285,894 |
| Aug 10, 2026 | 8.41 | 8.50 | 8.24 | 8.47 | 8.30 | 0.71% | 152,401 |
| Aug 7, 2026 | 8.49 | 8.63 | 8.32 | 8.41 | 8.24 | -0.59% | 309,514 |
| Aug 6, 2026 | 8.11 | 8.50 | 8.08 | 8.46 | 8.29 | 4.70% | 405,079 |
| Aug 5, 2026 | 8.10 | 8.15 | 7.85 | 8.08 | 7.92 | 0.37% | 254,280 |
| Aug 4, 2026 | 7.72 | 8.09 | 7.72 | 8.05 | 7.89 | 3.47% | 382,133 |
| Aug 3, 2026 | 7.47 | 7.91 | 7.46 | 7.78 | 7.62 | 3.73% | 388,547 |
| Jul 31, 2026 | 7.31 | 7.51 | 7.25 | 7.50 | 7.35 | 1.67% | 255,057 |
| Jul 30, 2026 | 7.10 | 7.48 | 7.10 | 7.46 | 7.23 | 5.22% | 279,547 |
| Jul 29, 2026 | 7.22 | 7.30 | 7.05 | 7.09 | 6.87 | -2.61% | 241,185 |
| Jul 28, 2026 | 7.05 | 7.34 | 7.05 | 7.28 | 7.05 | 3.12% | 133,589 |
| Jul 27, 2026 | 7.10 | 7.32 | 7.05 | 7.06 | 6.84 | 0.71% | 195,617 |
| Jul 24, 2026 | 7.04 | 7.21 | 7.00 | 7.01 | 6.79 | -0.43% | 228,159 |
| Jul 23, 2026 | 7.17 | 7.17 | 6.90 | 7.04 | 6.82 | -0.98% | 309,288 |