Skip to main content
Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
14.78
0.00 (0.00%)
Aug 14, 2025, 9:34 AM - Market open

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.7914.8414.6814.7814.780.07%110,786
Aug 12, 202514.6114.7914.5314.7714.771.23%120,636
Aug 11, 202514.5714.6114.3914.5914.590.41%129,767
Aug 8, 202514.3614.6014.2414.5314.531.89%202,873
Aug 7, 202514.1014.3413.8014.2614.261.42%197,288
Aug 6, 202514.0114.1013.9814.0614.060.36%152,430
Aug 5, 202513.9314.1013.8614.0114.010.29%158,795
Aug 4, 202514.0614.0813.9313.9713.97-0.43%139,230
Aug 1, 202513.8614.1013.7414.0314.030.21%203,548
Jul 31, 202514.0914.2713.9914.0014.00-1.75%161,259
Jul 30, 202514.4414.5214.2114.2514.12-0.77%169,759
Jul 29, 202514.4314.5314.1714.3614.23-0.28%182,492
Jul 28, 202514.8814.9514.3114.4014.26-3.10%278,222
Jul 25, 202514.8214.8714.7714.8614.720.68%107,239
Jul 24, 202514.9315.0214.7614.7614.62-0.94%111,063
Jul 23, 202515.0415.1514.8914.9014.76-0.33%171,469
Jul 22, 202514.9015.0514.8114.9514.810.40%187,809
Jul 21, 202514.9915.0514.7514.8914.75-0.20%264,023
Jul 18, 202515.2615.2914.8814.9214.78-2.16%183,075
Jul 17, 202515.2415.3915.2015.2515.11-0.26%196,902
Jul 16, 202515.1015.3114.9115.2915.151.26%207,235
Jul 15, 202515.0715.2715.0415.1014.960.07%271,508
Jul 14, 202514.9815.1214.8915.0914.950.80%160,432
Jul 11, 202514.8415.1314.7014.9714.830.88%316,563
Jul 10, 202514.6214.8514.6214.8414.701.30%171,572
Jul 9, 202514.5414.6614.4914.6514.510.83%112,858
Jul 8, 202514.4514.6014.4514.5314.390.62%104,067
Jul 7, 202514.4414.4814.3014.4414.30-118,125
Jul 3, 202514.2314.5014.1614.4414.301.48%91,371
Jul 2, 202514.0714.2313.9514.2314.101.57%102,124
Jul 1, 202513.9214.0613.9114.0113.880.50%73,620
Jun 30, 202513.9114.0313.8713.9413.81-0.36%108,163
Jun 27, 202513.9414.0913.9313.9913.730.43%129,614
Jun 26, 202513.7913.9813.7913.9313.671.38%96,172
Jun 25, 202513.7913.8513.7113.7413.48-0.22%87,486
Jun 24, 202513.6213.8013.6213.7713.511.03%80,678
Jun 23, 202513.7613.7713.4813.6313.37-0.87%100,375
Jun 20, 202513.8213.8913.7113.7513.49-0.07%113,893
Jun 18, 202513.6713.8313.6613.7613.500.95%62,914
Jun 17, 202513.5213.7413.4913.6313.370.44%74,838
Jun 16, 202513.8013.8113.5413.5713.32-0.73%97,345
Jun 13, 202513.7613.8213.6413.6713.41-1.01%124,688
Jun 12, 202513.6513.8213.6013.8113.551.25%93,832
Jun 11, 202513.5813.7713.5513.6413.380.44%141,870
Jun 10, 202513.5213.6313.4513.5813.330.22%102,506
Jun 9, 202513.3913.8013.3913.5513.301.19%196,062
Jun 6, 202513.2313.4113.2313.3913.141.21%88,417
Jun 5, 202513.1813.2712.8513.2312.980.46%203,148
Jun 4, 202513.2113.3013.1213.1712.92-0.53%80,197
Jun 3, 202513.1513.2713.1213.2412.990.76%118,581