Skip to main content
logo
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
7.50
+0.04 (0.54%)
At close: Jul 31, 2026, 4:00 PM EDT
7.55
+0.05 (0.67%)
After-hours: Jul 31, 2026, 7:54 PM EDT

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20267.317.517.257.507.501.67%255,039
Jul 30, 20267.107.487.107.467.385.22%279,360
Jul 29, 20267.227.307.057.097.01-2.61%241,185
Jul 28, 20267.057.347.057.287.203.12%133,589
Jul 27, 20267.107.327.057.066.980.71%195,617
Jul 24, 20267.047.217.007.016.93-0.43%228,159
Jul 23, 20267.177.176.907.046.96-0.98%309,288
Jul 22, 20267.277.407.117.117.03-3.13%212,586
Jul 21, 20267.137.507.137.347.262.80%299,442
Jul 20, 20267.547.546.837.147.06-6.18%901,612
Jul 17, 20268.238.337.567.617.53-9.40%681,158
Jul 16, 20268.348.478.238.408.310.60%131,766
Jul 15, 20268.448.598.338.358.26-217,417
Jul 14, 20268.228.438.228.358.262.45%140,960
Jul 13, 20268.358.478.128.158.06-2.04%159,836
Jul 10, 20268.218.428.158.328.232.59%136,879
Jul 9, 20268.228.308.098.118.02-1.46%254,032
Jul 8, 20268.258.328.098.238.14-0.24%235,758
Jul 7, 20268.258.458.258.258.16-1.43%178,005
Jul 6, 20268.458.578.328.378.28-0.83%152,497
Jul 2, 20268.568.598.408.448.35-0.47%112,277
Jul 1, 20268.488.658.418.488.390.71%184,390
Jun 30, 20268.508.548.338.428.33-0.43%206,631
Jun 29, 20268.488.658.438.578.361.66%257,599
Jun 26, 20268.058.438.058.438.235.24%190,307
Jun 25, 20267.928.037.788.017.820.75%313,624
Jun 24, 20268.308.337.927.957.76-4.22%263,708
Jun 23, 20268.168.448.168.308.100.73%222,762
Jun 22, 20268.318.548.168.248.04-1.32%349,997
Jun 18, 20268.478.518.318.358.15-1.18%238,668
Jun 17, 20268.818.958.448.458.25-3.98%210,064
Jun 16, 20268.899.108.798.808.59-1.01%149,556
Jun 15, 20269.109.238.878.898.67-1.33%260,812
Jun 12, 20268.949.088.819.018.791.81%169,470
Jun 11, 20268.808.978.768.858.640.80%184,402
Jun 10, 20268.868.998.768.788.57-0.90%143,296
Jun 9, 20268.879.068.858.868.651.14%119,341
Jun 8, 20268.788.908.678.768.550.34%163,873
Jun 5, 20268.989.008.708.738.52-2.46%136,379
Jun 4, 20268.719.028.678.958.733.11%194,995
Jun 3, 20268.959.008.668.688.47-3.12%303,859
Jun 2, 20268.989.098.948.968.74-1.10%131,995
Jun 1, 20268.939.108.889.068.841.00%212,045
May 29, 20269.049.108.958.978.75-1.18%194,103
May 28, 20269.199.329.159.198.860.66%172,639
May 27, 20269.079.289.079.138.801.56%165,915
May 26, 20269.009.258.958.998.66-0.99%293,313
May 22, 20269.139.298.979.088.75-0.11%165,074
May 21, 20269.169.209.009.098.76-0.44%133,084
May 20, 20269.059.178.899.138.801.67%133,530