Skip to main content
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
8.43
+0.42 (5.24%)
At close: Jun 26, 2026, 4:00 PM EDT
8.37
-0.06 (-0.68%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.058.438.058.438.435.24%190,301
Jun 25, 20267.928.037.788.018.010.75%311,032
Jun 24, 20268.308.337.927.957.95-4.22%260,816
Jun 23, 20268.168.448.168.308.300.73%221,918
Jun 22, 20268.318.548.168.248.24-1.32%348,866
Jun 18, 20268.478.518.318.358.35-1.18%237,940
Jun 17, 20268.818.958.448.458.45-3.98%209,841
Jun 16, 20268.899.108.798.808.80-1.01%148,245
Jun 15, 20269.109.238.878.898.89-1.33%260,217
Jun 12, 20268.949.088.819.019.011.81%166,432
Jun 11, 20268.808.978.768.858.850.80%184,334
Jun 10, 20268.868.998.768.788.78-0.90%143,038
Jun 9, 20268.879.068.858.868.861.14%119,340
Jun 8, 20268.788.908.678.768.760.34%163,842
Jun 5, 20268.989.008.708.738.73-2.46%128,413
Jun 4, 20268.719.028.678.958.953.11%194,740
Jun 3, 20268.959.008.668.688.68-3.13%303,273
Jun 2, 20268.989.098.948.968.96-1.10%131,980
Jun 1, 20268.939.108.889.069.061.00%212,034
May 29, 20269.049.108.958.978.97-1.18%194,018
May 28, 20269.199.329.159.199.080.66%172,275
May 27, 20269.079.289.079.139.021.56%165,915
May 26, 20269.009.258.958.998.88-0.99%293,313
May 22, 20269.139.298.979.088.97-0.11%165,074
May 21, 20269.169.209.009.098.98-0.44%133,084
May 20, 20269.059.178.899.139.021.67%133,530
May 19, 20269.189.248.968.988.87-1.86%184,303
May 18, 20269.089.239.059.159.040.88%151,856
May 15, 20269.209.219.019.078.96-1.73%201,879
May 14, 20269.269.489.209.239.120.44%188,982
May 13, 20269.259.479.109.199.08-2.13%222,184
May 12, 20269.289.549.239.399.27-0.84%210,209
May 11, 20269.669.799.469.479.35-2.87%236,946
May 8, 20269.709.759.509.759.630.52%92,804
May 7, 20269.749.769.549.709.58-96,840
May 6, 20269.879.909.579.709.58-0.92%114,357
May 5, 20269.769.959.649.799.670.20%110,290
May 4, 20269.789.949.769.779.65-0.61%119,950
May 1, 20269.719.889.659.839.711.65%87,456
Apr 30, 20269.429.759.429.679.552.36%167,191
Apr 29, 20269.779.809.489.569.33-1.34%139,277
Apr 28, 20269.599.739.529.699.461.36%115,486
Apr 27, 20269.599.759.529.569.33-155,219
Apr 24, 20269.609.749.529.569.33-0.21%104,227
Apr 23, 20269.839.979.519.589.35-2.34%113,015
Apr 22, 20269.8910.089.769.819.57-0.10%143,379
Apr 21, 20269.9910.089.809.829.58-0.91%122,053
Apr 20, 202610.0010.159.879.919.67-1.00%155,318
Apr 17, 20269.8110.219.8110.019.771.93%168,276
Apr 16, 20269.929.969.769.829.58-1.01%172,013
Apr 15, 20269.6710.009.679.929.682.48%220,556
Apr 14, 20269.419.779.419.689.453.42%171,068
Apr 13, 20269.209.419.109.369.140.11%126,592
Apr 10, 20269.369.489.259.359.130.21%160,248
Apr 9, 20269.369.409.209.339.11-1.27%102,903
Apr 8, 20269.549.659.269.459.221.39%127,358
Apr 7, 20269.419.509.209.329.10-1.17%112,239
Apr 6, 20269.179.469.179.439.202.72%148,023
Apr 2, 20268.959.298.829.188.961.55%132,190
Apr 1, 20269.329.328.949.048.82-1.85%177,935
Mar 31, 20269.149.329.059.218.992.03%227,547
Mar 30, 20268.849.248.839.148.813.75%207,844
Mar 27, 20269.119.188.808.818.49-3.29%238,186
Mar 26, 20269.159.429.099.118.78-1.30%133,082
Mar 25, 20269.229.379.099.238.900.33%119,181
Mar 24, 20269.329.369.039.208.87-2.75%199,116
Mar 23, 20269.239.569.009.469.123.28%221,756
Mar 20, 20269.509.679.169.168.83-3.58%269,098
Mar 19, 20269.459.759.409.509.16-0.63%300,793
Mar 18, 20269.509.749.369.569.214.60%460,602
Mar 17, 20268.809.248.759.148.814.94%329,688
Mar 16, 20268.798.808.438.718.40-0.68%530,708
Mar 13, 20268.788.918.568.778.450.57%654,387
Mar 12, 20268.969.298.558.728.40-7.92%758,781
Mar 11, 20269.789.809.369.479.13-1.15%264,291
Mar 10, 20269.399.679.379.589.231.70%212,778
Mar 9, 20269.549.659.309.429.08-2.79%249,405
Mar 6, 20269.859.919.659.699.34-3.10%194,683
Mar 5, 202610.0410.259.8710.009.64-0.50%225,841
Mar 4, 202610.0310.149.7910.059.690.70%214,089
Mar 3, 202610.0110.119.899.989.62-1.48%198,072
Mar 2, 20269.8910.209.2910.139.761.10%445,161
Feb 27, 202610.3610.3910.0110.029.66-4.18%319,910
Feb 26, 202610.4810.6410.3810.5710.080.57%174,549
Feb 25, 202610.4710.5510.2510.5110.020.57%181,005
Feb 24, 202610.3110.5310.2810.459.961.95%276,948
Feb 23, 202610.4010.5010.2510.259.77-2.38%425,703
Feb 20, 202610.7510.7710.3810.5010.01-3.05%457,579
Feb 19, 202611.1411.2510.6610.8310.33-3.82%534,207
Feb 18, 202611.2911.3711.1711.2610.74-0.44%274,019
Feb 17, 202611.4611.5811.2111.3110.78-1.39%216,494
Feb 13, 202611.4611.6511.3011.4710.94-0.17%220,591
Feb 12, 202611.6711.7811.4011.4910.96-1.12%331,839
Feb 11, 202611.6911.7011.4711.6211.08-0.51%315,303
Feb 10, 202611.7411.9011.6511.6811.14-0.43%140,182
Feb 9, 202611.8511.9511.6411.7311.18-0.76%247,889
Feb 6, 202611.8311.9011.5811.8211.271.55%398,033
Feb 5, 202612.2012.2611.5711.6411.10-4.75%529,693
Feb 4, 202612.3112.4612.1712.2211.65-0.24%203,729
Feb 3, 202612.5512.6012.1012.2511.68-2.16%352,501