Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
9.69
+0.13 (1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
9.91
+0.22 (2.26%)
After-hours: Apr 28, 2026, 7:58 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.59 | 9.73 | 9.52 | 9.69 | 9.69 | 1.36% | 114,528 |
| Apr 27, 2026 | 9.59 | 9.75 | 9.52 | 9.56 | 9.56 | - | 132,694 |
| Apr 24, 2026 | 9.60 | 9.74 | 9.52 | 9.56 | 9.56 | -0.21% | 92,028 |
| Apr 23, 2026 | 9.83 | 9.97 | 9.51 | 9.58 | 9.58 | -2.34% | 105,977 |
| Apr 22, 2026 | 9.89 | 10.08 | 9.76 | 9.81 | 9.81 | -0.10% | 142,745 |
| Apr 21, 2026 | 9.99 | 10.08 | 9.80 | 9.82 | 9.82 | -0.91% | 122,013 |
| Apr 20, 2026 | 10.00 | 10.15 | 9.87 | 9.91 | 9.91 | -1.00% | 150,904 |
| Apr 17, 2026 | 9.81 | 10.21 | 9.81 | 10.01 | 10.01 | 1.93% | 167,691 |
| Apr 16, 2026 | 9.92 | 9.96 | 9.76 | 9.82 | 9.82 | -1.01% | 161,733 |
| Apr 15, 2026 | 9.67 | 10.00 | 9.67 | 9.92 | 9.92 | 2.48% | 213,648 |
| Apr 14, 2026 | 9.41 | 9.77 | 9.41 | 9.68 | 9.68 | 3.42% | 170,661 |
| Apr 13, 2026 | 9.20 | 9.41 | 9.10 | 9.36 | 9.36 | 0.11% | 124,759 |
| Apr 10, 2026 | 9.36 | 9.48 | 9.25 | 9.35 | 9.35 | 0.21% | 160,217 |
| Apr 9, 2026 | 9.36 | 9.40 | 9.20 | 9.33 | 9.33 | -1.27% | 102,108 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.26 | 9.45 | 9.45 | 1.39% | 125,092 |
| Apr 7, 2026 | 9.41 | 9.50 | 9.20 | 9.32 | 9.32 | -1.17% | 110,817 |
| Apr 6, 2026 | 9.17 | 9.46 | 9.17 | 9.43 | 9.43 | 2.72% | 145,540 |
| Apr 2, 2026 | 8.95 | 9.29 | 8.82 | 9.18 | 9.18 | 1.55% | 131,098 |
| Apr 1, 2026 | 9.32 | 9.32 | 8.94 | 9.04 | 9.04 | -1.85% | 177,831 |
| Mar 31, 2026 | 9.14 | 9.32 | 9.05 | 9.21 | 9.21 | 0.77% | 227,544 |
| Mar 30, 2026 | 8.84 | 9.24 | 8.83 | 9.14 | 9.03 | 3.75% | 207,391 |
| Mar 27, 2026 | 9.11 | 9.18 | 8.80 | 8.81 | 8.70 | -3.29% | 238,186 |
| Mar 26, 2026 | 9.15 | 9.42 | 9.09 | 9.11 | 9.00 | -1.30% | 133,082 |
| Mar 25, 2026 | 9.22 | 9.37 | 9.09 | 9.23 | 9.12 | 0.33% | 119,181 |
| Mar 24, 2026 | 9.32 | 9.36 | 9.03 | 9.20 | 9.09 | -2.75% | 199,116 |
| Mar 23, 2026 | 9.23 | 9.56 | 9.00 | 9.46 | 9.34 | 3.28% | 221,756 |
| Mar 20, 2026 | 9.50 | 9.67 | 9.16 | 9.16 | 9.05 | -3.58% | 269,098 |
| Mar 19, 2026 | 9.45 | 9.75 | 9.40 | 9.50 | 9.38 | -0.63% | 300,793 |
| Mar 18, 2026 | 9.50 | 9.74 | 9.36 | 9.56 | 9.44 | 4.60% | 460,602 |
| Mar 17, 2026 | 8.80 | 9.24 | 8.75 | 9.14 | 9.03 | 4.94% | 329,688 |
| Mar 16, 2026 | 8.79 | 8.80 | 8.43 | 8.71 | 8.60 | -0.68% | 530,708 |
| Mar 13, 2026 | 8.78 | 8.91 | 8.56 | 8.77 | 8.66 | 0.57% | 654,387 |
| Mar 12, 2026 | 8.96 | 9.29 | 8.55 | 8.72 | 8.61 | -7.92% | 758,781 |
| Mar 11, 2026 | 9.78 | 9.80 | 9.36 | 9.47 | 9.35 | -1.15% | 264,291 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.37 | 9.58 | 9.46 | 1.70% | 212,778 |
| Mar 9, 2026 | 9.54 | 9.65 | 9.30 | 9.42 | 9.30 | -2.79% | 249,405 |
| Mar 6, 2026 | 9.85 | 9.91 | 9.65 | 9.69 | 9.57 | -3.10% | 194,683 |
| Mar 5, 2026 | 10.04 | 10.25 | 9.87 | 10.00 | 9.88 | -0.50% | 225,841 |
| Mar 4, 2026 | 10.03 | 10.14 | 9.79 | 10.05 | 9.93 | 0.70% | 214,089 |
| Mar 3, 2026 | 10.01 | 10.11 | 9.89 | 9.98 | 9.86 | -1.48% | 198,072 |
| Mar 2, 2026 | 9.89 | 10.20 | 9.29 | 10.13 | 10.00 | 1.10% | 445,161 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.01 | 10.02 | 9.90 | -5.20% | 319,910 |
| Feb 26, 2026 | 10.48 | 10.64 | 10.38 | 10.57 | 10.33 | 0.57% | 174,549 |
| Feb 25, 2026 | 10.47 | 10.55 | 10.25 | 10.51 | 10.27 | 0.57% | 181,005 |
| Feb 24, 2026 | 10.31 | 10.53 | 10.28 | 10.45 | 10.21 | 1.95% | 276,948 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.25 | 10.25 | 10.01 | -2.38% | 425,703 |
| Feb 20, 2026 | 10.75 | 10.77 | 10.38 | 10.50 | 10.26 | -3.05% | 457,579 |
| Feb 19, 2026 | 11.14 | 11.25 | 10.66 | 10.83 | 10.58 | -3.82% | 534,207 |
| Feb 18, 2026 | 11.29 | 11.37 | 11.17 | 11.26 | 11.00 | -0.44% | 274,019 |
| Feb 17, 2026 | 11.46 | 11.58 | 11.21 | 11.31 | 11.05 | -1.39% | 216,494 |
| Feb 13, 2026 | 11.46 | 11.65 | 11.30 | 11.47 | 11.21 | -0.17% | 220,591 |
| Feb 12, 2026 | 11.67 | 11.78 | 11.40 | 11.49 | 11.23 | -1.12% | 331,839 |
| Feb 11, 2026 | 11.69 | 11.70 | 11.47 | 11.62 | 11.35 | -0.51% | 315,303 |
| Feb 10, 2026 | 11.74 | 11.90 | 11.65 | 11.68 | 11.41 | -0.43% | 140,182 |
| Feb 9, 2026 | 11.85 | 11.95 | 11.64 | 11.73 | 11.46 | -0.76% | 247,889 |
| Feb 6, 2026 | 11.83 | 11.90 | 11.58 | 11.82 | 11.55 | 1.55% | 398,033 |
| Feb 5, 2026 | 12.20 | 12.26 | 11.57 | 11.64 | 11.37 | -4.75% | 529,693 |
| Feb 4, 2026 | 12.31 | 12.46 | 12.17 | 12.22 | 11.94 | -0.24% | 203,729 |
| Feb 3, 2026 | 12.55 | 12.60 | 12.10 | 12.25 | 11.97 | -2.16% | 352,501 |
| Feb 2, 2026 | 12.74 | 12.77 | 12.40 | 12.52 | 12.23 | -2.03% | 205,333 |
| Jan 30, 2026 | 12.85 | 12.93 | 12.66 | 12.78 | 12.49 | -1.39% | 170,589 |
| Jan 29, 2026 | 12.83 | 13.03 | 12.79 | 12.96 | 12.55 | 1.25% | 171,550 |
| Jan 28, 2026 | 12.96 | 13.10 | 12.79 | 12.80 | 12.40 | -1.08% | 196,655 |
| Jan 27, 2026 | 12.96 | 13.11 | 12.90 | 12.94 | 12.53 | 0.54% | 179,906 |
| Jan 26, 2026 | 12.87 | 12.92 | 12.60 | 12.87 | 12.46 | -0.23% | 265,029 |
| Jan 23, 2026 | 12.98 | 13.13 | 12.89 | 12.90 | 12.49 | -0.85% | 172,337 |
| Jan 22, 2026 | 13.10 | 13.21 | 12.91 | 13.01 | 12.60 | -0.23% | 191,053 |
| Jan 21, 2026 | 13.00 | 13.14 | 12.95 | 13.04 | 12.63 | 1.16% | 158,461 |
| Jan 20, 2026 | 12.93 | 12.95 | 12.57 | 12.89 | 12.48 | -2.64% | 335,444 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.16 | 13.24 | 12.82 | -1.49% | 143,821 |
| Jan 15, 2026 | 13.32 | 13.55 | 13.18 | 13.44 | 13.02 | 1.28% | 151,532 |
| Jan 14, 2026 | 13.04 | 13.35 | 12.96 | 13.27 | 12.85 | 2.16% | 156,944 |
| Jan 13, 2026 | 13.07 | 13.11 | 12.91 | 12.99 | 12.58 | -0.31% | 102,575 |
| Jan 12, 2026 | 13.05 | 13.16 | 13.01 | 13.03 | 12.62 | -0.76% | 85,481 |
| Jan 9, 2026 | 13.10 | 13.15 | 13.02 | 13.13 | 12.72 | 0.31% | 59,345 |
| Jan 8, 2026 | 12.73 | 13.17 | 12.67 | 13.09 | 12.68 | 2.99% | 110,838 |
| Jan 7, 2026 | 12.97 | 12.97 | 12.67 | 12.71 | 12.31 | -1.70% | 129,374 |
| Jan 6, 2026 | 12.97 | 12.97 | 12.75 | 12.93 | 12.52 | -0.31% | 95,627 |
| Jan 5, 2026 | 12.83 | 13.10 | 12.83 | 12.97 | 12.56 | 1.17% | 115,967 |
| Jan 2, 2026 | 12.68 | 12.97 | 12.56 | 12.82 | 12.42 | 1.10% | 139,136 |
| Dec 31, 2025 | 12.57 | 12.75 | 12.50 | 12.68 | 12.28 | 0.63% | 416,019 |
| Dec 30, 2025 | 12.48 | 12.71 | 12.48 | 12.60 | 12.07 | 0.72% | 174,273 |
| Dec 29, 2025 | 12.67 | 12.68 | 12.51 | 12.51 | 11.99 | -0.48% | 133,299 |
| Dec 26, 2025 | 12.47 | 12.64 | 12.45 | 12.57 | 12.04 | 0.56% | 86,139 |
| Dec 24, 2025 | 12.47 | 12.56 | 12.35 | 12.50 | 11.98 | 0.24% | 122,454 |
| Dec 23, 2025 | 12.60 | 12.67 | 12.42 | 12.47 | 11.95 | -0.95% | 129,421 |
| Dec 22, 2025 | 12.57 | 12.67 | 12.50 | 12.59 | 12.06 | 0.08% | 150,062 |
| Dec 19, 2025 | 12.68 | 12.84 | 12.55 | 12.58 | 12.05 | -0.79% | 105,806 |
| Dec 18, 2025 | 12.68 | 12.85 | 12.55 | 12.68 | 12.15 | 0.24% | 77,694 |
| Dec 17, 2025 | 12.75 | 12.76 | 12.57 | 12.65 | 12.12 | -0.24% | 133,574 |
| Dec 16, 2025 | 12.60 | 12.71 | 12.55 | 12.68 | 12.15 | 0.96% | 90,204 |
| Dec 15, 2025 | 12.97 | 12.97 | 12.36 | 12.56 | 12.04 | -2.79% | 267,611 |
| Dec 12, 2025 | 12.95 | 13.01 | 12.83 | 12.92 | 12.38 | 0.62% | 120,364 |
| Dec 11, 2025 | 13.01 | 13.04 | 12.80 | 12.84 | 12.30 | -0.93% | 108,664 |
| Dec 10, 2025 | 12.78 | 12.97 | 12.74 | 12.96 | 12.42 | 1.57% | 109,996 |
| Dec 9, 2025 | 12.66 | 12.83 | 12.65 | 12.76 | 12.23 | 0.63% | 168,492 |
| Dec 8, 2025 | 12.61 | 12.89 | 12.56 | 12.68 | 12.15 | 0.56% | 176,064 |
| Dec 5, 2025 | 12.49 | 12.70 | 12.49 | 12.61 | 12.08 | 0.88% | 287,313 |
| Dec 4, 2025 | 12.32 | 12.54 | 12.32 | 12.50 | 11.98 | 1.46% | 200,199 |
| Dec 3, 2025 | 12.15 | 12.37 | 12.08 | 12.32 | 11.81 | 1.73% | 153,945 |