Skip to main content
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
12.61
+0.11 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
12.58
-0.03 (-0.24%)
After-hours: Dec 5, 2025, 7:00 PM EST

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.4912.7012.4912.6112.610.88%287,290
Dec 4, 202512.3212.5412.3212.5012.501.46%200,196
Dec 3, 202512.1512.3712.0812.3212.321.73%153,885
Dec 2, 202512.0312.1711.9312.1112.111.00%147,576
Dec 1, 202512.0812.1311.9411.9911.99-0.91%232,744
Nov 28, 202512.1412.1912.0312.1012.10-1.14%118,303
Nov 26, 202511.9812.2811.9412.2412.112.00%261,085
Nov 25, 202512.0212.0711.8812.0011.87-142,686
Nov 24, 202511.9112.0311.7612.0011.871.27%152,922
Nov 21, 202511.6911.9911.5911.8511.721.98%205,289
Nov 20, 202511.8012.0011.6011.6211.49-1.27%264,308
Nov 19, 202511.8012.0111.7011.7711.64-0.34%163,582
Nov 18, 202511.6911.8711.5211.8111.681.90%355,289
Nov 17, 202512.0512.1011.5811.5911.46-3.82%343,941
Nov 14, 202511.9912.1011.8612.0511.920.50%221,996
Nov 13, 202512.0012.1811.8111.9911.86-0.66%312,089
Nov 12, 202512.2012.2012.0012.0711.94-0.08%150,314
Nov 11, 202511.8312.1811.7412.0811.952.98%279,228
Nov 10, 202511.8211.8511.6811.7311.60-0.68%321,179
Nov 7, 202511.7411.8311.6211.8111.680.51%172,379
Nov 6, 202511.9011.9711.7511.7511.62-0.93%95,293
Nov 5, 202511.8011.8811.6911.8611.730.08%156,328
Nov 4, 202511.7611.9411.7311.8511.72-0.34%169,901
Nov 3, 202511.9112.0611.8111.8911.76-0.75%178,658
Oct 31, 202511.7712.0311.6911.9811.850.76%194,721
Oct 30, 202512.0712.1611.8111.8911.63-1.74%259,637
Oct 29, 202512.2512.3712.0212.1011.83-1.14%184,140
Oct 28, 202512.2512.3912.2212.2411.970.16%217,568
Oct 27, 202512.1812.3112.0112.2211.950.91%308,477
Oct 24, 202512.2912.3512.0812.1111.84-0.98%208,599
Oct 23, 202512.2012.3712.1412.2311.960.74%166,134
Oct 22, 202512.2712.3012.0512.1411.87-1.30%169,283
Oct 21, 202512.1712.3712.1512.3012.031.40%179,993
Oct 20, 202512.0612.1611.9512.1311.861.08%167,030
Oct 17, 202511.8612.0811.8412.0011.740.93%160,095
Oct 16, 202512.2912.3611.8011.8911.63-2.78%269,127
Oct 15, 202512.5012.6112.2112.2311.96-1.45%249,083
Oct 14, 202512.0912.4412.0912.4112.141.55%187,209
Oct 13, 202512.1012.3512.0912.2211.951.50%182,441
Oct 10, 202512.0112.1411.9012.0411.780.25%254,515
Oct 9, 202512.0712.1811.8512.0111.75-0.99%393,422
Oct 8, 202512.3112.3812.0212.1311.86-1.30%260,971
Oct 7, 202512.6212.6812.1812.2912.02-3.00%427,839
Oct 6, 202512.8513.0012.6712.6712.39-1.40%218,721
Oct 3, 202513.1213.2512.8512.8512.57-1.91%148,257
Oct 2, 202512.8913.2012.8813.1012.811.08%183,554
Oct 1, 202513.0613.0612.7412.9612.68-0.77%291,603
Sep 30, 202513.0113.2612.9213.0612.770.15%247,646
Sep 29, 202513.4613.5313.0113.0412.62-2.10%232,837
Sep 26, 202513.4013.5413.2513.3212.89-0.45%176,177
Sep 25, 202513.3613.6613.3013.3812.950.07%178,448
Sep 24, 202513.8413.8413.3513.3712.94-3.12%399,946
Sep 23, 202513.8814.0413.7513.8013.36-0.72%254,990
Sep 22, 202513.9914.0013.8213.9013.46-0.71%178,508
Sep 19, 202514.0514.1013.9114.0013.55-0.71%277,536
Sep 18, 202514.0414.1313.9514.1013.650.43%221,399
Sep 17, 202514.0314.1314.0114.0413.590.14%274,983
Sep 16, 202514.0114.0813.9814.0213.57-0.21%144,235
Sep 15, 202514.2014.2413.9914.0513.60-0.78%271,819
Sep 12, 202514.2314.3514.1014.1613.71-0.35%200,217
Sep 11, 202514.3014.4514.1614.2113.76-1.11%258,457
Sep 10, 202514.7314.8014.3414.3713.91-2.84%230,593
Sep 9, 202515.0315.0414.7714.7914.32-1.53%111,958
Sep 8, 202514.8915.0314.7615.0214.541.49%186,578
Sep 5, 202514.7514.8514.6814.8014.330.41%194,048
Sep 4, 202514.5914.7514.5914.7414.271.17%157,406
Sep 3, 202514.4114.5914.4114.5714.100.90%95,680
Sep 2, 202514.4714.6514.3514.4413.98-0.62%85,726
Aug 29, 202514.4914.5614.4414.5314.07-0.34%108,583
Aug 28, 202514.7414.7714.5814.5813.98-0.75%173,266
Aug 27, 202514.5114.7314.5114.6914.090.89%138,058
Aug 26, 202514.4514.5914.4214.5613.970.62%119,941
Aug 25, 202514.5814.6014.4214.4713.88-0.28%134,022
Aug 22, 202514.5714.7314.5014.5113.92-0.14%198,358
Aug 21, 202514.4914.6214.3714.5313.940.21%153,298
Aug 20, 202514.5014.6214.3514.5013.91-0.41%186,445
Aug 19, 202514.5014.6314.4814.5613.970.14%132,647
Aug 18, 202514.6014.6814.4514.5413.95-0.62%137,612
Aug 15, 202514.6914.7514.5714.6314.03-0.41%177,279
Aug 14, 202514.8014.8414.6714.6914.09-0.61%131,727
Aug 13, 202514.7914.8414.6814.7814.180.07%110,786
Aug 12, 202514.6114.7914.5314.7714.171.23%120,636
Aug 11, 202514.5714.6114.3914.5913.990.41%129,767
Aug 8, 202514.3614.6014.2414.5313.941.89%202,873
Aug 7, 202514.1014.3413.8014.2613.681.42%197,288
Aug 6, 202514.0114.1013.9814.0613.490.36%152,430
Aug 5, 202513.9314.1013.8614.0113.440.29%158,795
Aug 4, 202514.0614.0813.9313.9713.40-0.43%139,230
Aug 1, 202513.8614.1013.7414.0313.460.21%203,548
Jul 31, 202514.0914.2713.9914.0013.43-1.75%161,259
Jul 30, 202514.4414.5214.2114.2513.54-0.77%169,759
Jul 29, 202514.4314.5314.1714.3613.64-0.28%182,492
Jul 28, 202514.8814.9514.3114.4013.68-3.10%278,222
Jul 25, 202514.8214.8714.7714.8614.120.68%107,239
Jul 24, 202514.9315.0214.7614.7614.02-0.94%111,063
Jul 23, 202515.0415.1514.8914.9014.16-0.33%171,469
Jul 22, 202514.9015.0514.8114.9514.210.40%187,809
Jul 21, 202514.9915.0514.7514.8914.15-0.20%264,023
Jul 18, 202515.2615.2914.8814.9214.18-2.16%183,075
Jul 17, 202515.2415.3915.2015.2514.49-0.26%196,902