Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
9.69
-0.31 (-3.10%)
At close: Mar 6, 2026, 4:00 PM EST
9.65
-0.04 (-0.40%)
After-hours: Mar 6, 2026, 7:00 PM EST
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.85 | 9.91 | 9.65 | 9.69 | 9.69 | -3.10% | 194,677 |
| Mar 5, 2026 | 10.04 | 10.25 | 9.87 | 10.00 | 10.00 | -0.50% | 209,723 |
| Mar 4, 2026 | 10.03 | 10.14 | 9.79 | 10.05 | 10.05 | 0.70% | 214,017 |
| Mar 3, 2026 | 10.01 | 10.11 | 9.89 | 9.98 | 9.98 | -1.48% | 197,432 |
| Mar 2, 2026 | 9.89 | 10.20 | 9.29 | 10.13 | 10.13 | 1.10% | 445,108 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.01 | 10.02 | 10.02 | -5.20% | 319,519 |
| Feb 26, 2026 | 10.48 | 10.64 | 10.38 | 10.57 | 10.46 | 0.57% | 174,242 |
| Feb 25, 2026 | 10.47 | 10.55 | 10.25 | 10.51 | 10.40 | 0.57% | 181,005 |
| Feb 24, 2026 | 10.31 | 10.53 | 10.28 | 10.45 | 10.34 | 1.95% | 276,948 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.25 | 10.25 | 10.14 | -2.38% | 425,703 |
| Feb 20, 2026 | 10.75 | 10.77 | 10.38 | 10.50 | 10.39 | -3.05% | 457,579 |
| Feb 19, 2026 | 11.14 | 11.25 | 10.66 | 10.83 | 10.71 | -3.82% | 534,207 |
| Feb 18, 2026 | 11.29 | 11.37 | 11.17 | 11.26 | 11.14 | -0.44% | 274,019 |
| Feb 17, 2026 | 11.46 | 11.58 | 11.21 | 11.31 | 11.19 | -1.39% | 216,494 |
| Feb 13, 2026 | 11.46 | 11.65 | 11.30 | 11.47 | 11.35 | -0.17% | 220,591 |
| Feb 12, 2026 | 11.67 | 11.78 | 11.40 | 11.49 | 11.37 | -1.12% | 331,839 |
| Feb 11, 2026 | 11.69 | 11.70 | 11.47 | 11.62 | 11.50 | -0.51% | 315,303 |
| Feb 10, 2026 | 11.74 | 11.90 | 11.65 | 11.68 | 11.55 | -0.43% | 140,182 |
| Feb 9, 2026 | 11.85 | 11.95 | 11.64 | 11.73 | 11.60 | -0.76% | 247,889 |
| Feb 6, 2026 | 11.83 | 11.90 | 11.58 | 11.82 | 11.69 | 1.55% | 398,033 |
| Feb 5, 2026 | 12.20 | 12.26 | 11.57 | 11.64 | 11.52 | -4.75% | 529,693 |
| Feb 4, 2026 | 12.31 | 12.46 | 12.17 | 12.22 | 12.09 | -0.24% | 203,729 |
| Feb 3, 2026 | 12.55 | 12.60 | 12.10 | 12.25 | 12.12 | -2.16% | 352,501 |
| Feb 2, 2026 | 12.74 | 12.77 | 12.40 | 12.52 | 12.39 | -2.03% | 205,333 |
| Jan 30, 2026 | 12.85 | 12.93 | 12.66 | 12.78 | 12.64 | -1.39% | 170,589 |
| Jan 29, 2026 | 12.83 | 13.03 | 12.79 | 12.96 | 12.71 | 1.25% | 171,550 |
| Jan 28, 2026 | 12.96 | 13.10 | 12.79 | 12.80 | 12.55 | -1.08% | 196,655 |
| Jan 27, 2026 | 12.96 | 13.11 | 12.90 | 12.94 | 12.69 | 0.54% | 179,906 |
| Jan 26, 2026 | 12.87 | 12.92 | 12.60 | 12.87 | 12.62 | -0.23% | 265,029 |
| Jan 23, 2026 | 12.98 | 13.13 | 12.89 | 12.90 | 12.65 | -0.85% | 172,337 |
| Jan 22, 2026 | 13.10 | 13.21 | 12.91 | 13.01 | 12.76 | -0.23% | 191,053 |
| Jan 21, 2026 | 13.00 | 13.14 | 12.95 | 13.04 | 12.79 | 1.16% | 158,461 |
| Jan 20, 2026 | 12.93 | 12.95 | 12.57 | 12.89 | 12.64 | -2.64% | 335,444 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.16 | 13.24 | 12.98 | -1.49% | 143,821 |
| Jan 15, 2026 | 13.32 | 13.55 | 13.18 | 13.44 | 13.18 | 1.28% | 151,532 |
| Jan 14, 2026 | 13.04 | 13.35 | 12.96 | 13.27 | 13.01 | 2.16% | 156,944 |
| Jan 13, 2026 | 13.07 | 13.11 | 12.91 | 12.99 | 12.74 | -0.31% | 102,575 |
| Jan 12, 2026 | 13.05 | 13.16 | 13.01 | 13.03 | 12.78 | -0.76% | 85,481 |
| Jan 9, 2026 | 13.10 | 13.15 | 13.02 | 13.13 | 12.88 | 0.31% | 59,345 |
| Jan 8, 2026 | 12.73 | 13.17 | 12.67 | 13.09 | 12.84 | 2.99% | 110,838 |
| Jan 7, 2026 | 12.97 | 12.97 | 12.67 | 12.71 | 12.46 | -1.70% | 129,374 |
| Jan 6, 2026 | 12.97 | 12.97 | 12.75 | 12.93 | 12.68 | -0.31% | 95,627 |
| Jan 5, 2026 | 12.83 | 13.10 | 12.83 | 12.97 | 12.72 | 1.17% | 115,967 |
| Jan 2, 2026 | 12.68 | 12.97 | 12.56 | 12.82 | 12.57 | 1.10% | 139,136 |
| Dec 31, 2025 | 12.57 | 12.75 | 12.50 | 12.68 | 12.43 | 0.63% | 416,019 |
| Dec 30, 2025 | 12.48 | 12.71 | 12.48 | 12.60 | 12.23 | 0.72% | 174,273 |
| Dec 29, 2025 | 12.67 | 12.68 | 12.51 | 12.51 | 12.14 | -0.48% | 133,299 |
| Dec 26, 2025 | 12.47 | 12.64 | 12.45 | 12.57 | 12.20 | 0.56% | 86,139 |
| Dec 24, 2025 | 12.47 | 12.56 | 12.35 | 12.50 | 12.13 | 0.24% | 122,454 |
| Dec 23, 2025 | 12.60 | 12.67 | 12.42 | 12.47 | 12.10 | -0.95% | 129,421 |
| Dec 22, 2025 | 12.57 | 12.67 | 12.50 | 12.59 | 12.22 | 0.08% | 150,062 |
| Dec 19, 2025 | 12.68 | 12.84 | 12.55 | 12.58 | 12.21 | -0.79% | 105,806 |
| Dec 18, 2025 | 12.68 | 12.85 | 12.55 | 12.68 | 12.30 | 0.24% | 77,694 |
| Dec 17, 2025 | 12.75 | 12.76 | 12.57 | 12.65 | 12.27 | -0.24% | 133,574 |
| Dec 16, 2025 | 12.60 | 12.71 | 12.55 | 12.68 | 12.30 | 0.96% | 90,204 |
| Dec 15, 2025 | 12.97 | 12.97 | 12.36 | 12.56 | 12.19 | -2.79% | 267,611 |
| Dec 12, 2025 | 12.95 | 13.01 | 12.83 | 12.92 | 12.54 | 0.62% | 120,364 |
| Dec 11, 2025 | 13.01 | 13.04 | 12.80 | 12.84 | 12.46 | -0.93% | 108,664 |
| Dec 10, 2025 | 12.78 | 12.97 | 12.74 | 12.96 | 12.57 | 1.57% | 109,996 |
| Dec 9, 2025 | 12.66 | 12.83 | 12.65 | 12.76 | 12.38 | 0.63% | 168,492 |
| Dec 8, 2025 | 12.61 | 12.89 | 12.56 | 12.68 | 12.30 | 0.56% | 176,064 |
| Dec 5, 2025 | 12.49 | 12.70 | 12.49 | 12.61 | 12.23 | 0.88% | 287,313 |
| Dec 4, 2025 | 12.32 | 12.54 | 12.32 | 12.50 | 12.13 | 1.46% | 200,199 |
| Dec 3, 2025 | 12.15 | 12.37 | 12.08 | 12.32 | 11.95 | 1.73% | 153,945 |
| Dec 2, 2025 | 12.03 | 12.17 | 11.93 | 12.11 | 11.75 | 1.00% | 147,581 |
| Dec 1, 2025 | 12.08 | 12.13 | 11.94 | 11.99 | 11.63 | -0.91% | 232,782 |
| Nov 28, 2025 | 12.14 | 12.19 | 12.03 | 12.10 | 11.74 | -1.14% | 129,366 |
| Nov 26, 2025 | 11.98 | 12.28 | 11.94 | 12.24 | 11.75 | 2.00% | 261,085 |
| Nov 25, 2025 | 12.02 | 12.07 | 11.88 | 12.00 | 11.52 | - | 142,686 |
| Nov 24, 2025 | 11.91 | 12.03 | 11.76 | 12.00 | 11.52 | 1.27% | 152,922 |
| Nov 21, 2025 | 11.69 | 11.99 | 11.59 | 11.85 | 11.37 | 1.98% | 205,289 |
| Nov 20, 2025 | 11.80 | 12.00 | 11.60 | 11.62 | 11.15 | -1.27% | 264,308 |
| Nov 19, 2025 | 11.80 | 12.01 | 11.70 | 11.77 | 11.30 | -0.34% | 163,582 |
| Nov 18, 2025 | 11.69 | 11.87 | 11.52 | 11.81 | 11.33 | 1.90% | 355,289 |
| Nov 17, 2025 | 12.05 | 12.10 | 11.58 | 11.59 | 11.12 | -3.82% | 343,941 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.86 | 12.05 | 11.56 | 0.50% | 221,996 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.81 | 11.99 | 11.51 | -0.66% | 312,089 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.07 | 11.58 | -0.08% | 150,314 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.74 | 12.08 | 11.59 | 2.98% | 279,228 |
| Nov 10, 2025 | 11.82 | 11.85 | 11.68 | 11.73 | 11.26 | -0.68% | 321,179 |
| Nov 7, 2025 | 11.74 | 11.83 | 11.62 | 11.81 | 11.33 | 0.51% | 172,379 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.75 | 11.75 | 11.28 | -0.93% | 95,293 |
| Nov 5, 2025 | 11.80 | 11.88 | 11.69 | 11.86 | 11.38 | 0.08% | 156,328 |
| Nov 4, 2025 | 11.76 | 11.94 | 11.73 | 11.85 | 11.37 | -0.34% | 169,901 |
| Nov 3, 2025 | 11.91 | 12.06 | 11.81 | 11.89 | 11.41 | -0.75% | 178,658 |
| Oct 31, 2025 | 11.77 | 12.03 | 11.69 | 11.98 | 11.50 | 0.76% | 194,721 |
| Oct 30, 2025 | 12.07 | 12.16 | 11.81 | 11.89 | 11.28 | -1.74% | 259,637 |
| Oct 29, 2025 | 12.25 | 12.37 | 12.02 | 12.10 | 11.48 | -1.14% | 184,140 |
| Oct 28, 2025 | 12.25 | 12.39 | 12.22 | 12.24 | 11.61 | 0.16% | 217,568 |
| Oct 27, 2025 | 12.18 | 12.31 | 12.01 | 12.22 | 11.60 | 0.91% | 308,477 |
| Oct 24, 2025 | 12.29 | 12.35 | 12.08 | 12.11 | 11.49 | -0.98% | 208,599 |
| Oct 23, 2025 | 12.20 | 12.37 | 12.14 | 12.23 | 11.61 | 0.74% | 166,134 |
| Oct 22, 2025 | 12.27 | 12.30 | 12.05 | 12.14 | 11.52 | -1.30% | 169,283 |
| Oct 21, 2025 | 12.17 | 12.37 | 12.15 | 12.30 | 11.67 | 1.40% | 179,993 |
| Oct 20, 2025 | 12.06 | 12.16 | 11.95 | 12.13 | 11.51 | 1.08% | 167,030 |
| Oct 17, 2025 | 11.86 | 12.08 | 11.84 | 12.00 | 11.39 | 0.93% | 160,095 |
| Oct 16, 2025 | 12.29 | 12.36 | 11.80 | 11.89 | 11.28 | -2.78% | 269,127 |
| Oct 15, 2025 | 12.50 | 12.61 | 12.21 | 12.23 | 11.61 | -1.45% | 249,083 |
| Oct 14, 2025 | 12.09 | 12.44 | 12.09 | 12.41 | 11.78 | 1.55% | 187,209 |
| Oct 13, 2025 | 12.10 | 12.35 | 12.09 | 12.22 | 11.60 | 1.50% | 182,441 |