Skip to main content
logo
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
9.47
-0.28 (-2.87%)
At close: May 11, 2026, 4:00 PM EDT
9.38
-0.09 (-0.95%)
After-hours: May 11, 2026, 7:03 PM EDT

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20269.669.799.469.479.47-2.87%215,680
May 8, 20269.709.759.509.759.750.52%91,766
May 7, 20269.749.769.549.709.70-94,597
May 6, 20269.879.909.579.709.70-0.92%110,504
May 5, 20269.769.959.649.799.790.20%109,171
May 4, 20269.789.949.769.779.77-0.61%113,042
May 1, 20269.719.889.659.839.831.65%87,241
Apr 30, 20269.429.759.429.679.671.15%166,440
Apr 29, 20269.779.809.489.569.45-1.34%121,718
Apr 28, 20269.599.739.529.699.581.36%115,486
Apr 27, 20269.599.759.529.569.45-155,219
Apr 24, 20269.609.749.529.569.45-0.21%104,227
Apr 23, 20269.839.979.519.589.47-2.34%113,015
Apr 22, 20269.8910.089.769.819.69-0.10%143,379
Apr 21, 20269.9910.089.809.829.70-0.91%122,053
Apr 20, 202610.0010.159.879.919.79-1.00%155,318
Apr 17, 20269.8110.219.8110.019.891.93%168,276
Apr 16, 20269.929.969.769.829.70-1.01%172,013
Apr 15, 20269.6710.009.679.929.802.48%220,556
Apr 14, 20269.419.779.419.689.573.42%171,068
Apr 13, 20269.209.419.109.369.250.11%126,592
Apr 10, 20269.369.489.259.359.240.21%160,248
Apr 9, 20269.369.409.209.339.22-1.27%102,903
Apr 8, 20269.549.659.269.459.341.39%127,358
Apr 7, 20269.419.509.209.329.21-1.17%112,239
Apr 6, 20269.179.469.179.439.322.72%148,023
Apr 2, 20268.959.298.829.189.071.55%132,190
Apr 1, 20269.329.328.949.048.93-1.85%177,935
Mar 31, 20269.149.329.059.219.100.77%227,547
Mar 30, 20268.849.248.839.148.923.75%207,844
Mar 27, 20269.119.188.808.818.60-3.29%238,186
Mar 26, 20269.159.429.099.118.89-1.30%133,082
Mar 25, 20269.229.379.099.239.010.33%119,181
Mar 24, 20269.329.369.039.208.98-2.75%199,116
Mar 23, 20269.239.569.009.469.233.28%221,756
Mar 20, 20269.509.679.169.168.94-3.58%269,098
Mar 19, 20269.459.759.409.509.27-0.63%300,793
Mar 18, 20269.509.749.369.569.334.60%460,602
Mar 17, 20268.809.248.759.148.924.94%329,688
Mar 16, 20268.798.808.438.718.50-0.68%530,708
Mar 13, 20268.788.918.568.778.560.57%654,387
Mar 12, 20268.969.298.558.728.51-7.92%758,781
Mar 11, 20269.789.809.369.479.24-1.15%264,291
Mar 10, 20269.399.679.379.589.351.70%212,778
Mar 9, 20269.549.659.309.429.19-2.79%249,405
Mar 6, 20269.859.919.659.699.46-3.10%194,683
Mar 5, 202610.0410.259.8710.009.76-0.50%225,841
Mar 4, 202610.0310.149.7910.059.810.70%214,089
Mar 3, 202610.0110.119.899.989.74-1.48%198,072
Mar 2, 20269.8910.209.2910.139.891.10%445,161