Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
13.18
+0.03 (0.23%)
At close: May 12, 2025, 4:00 PM
13.05
-0.13 (-0.99%)
After-hours: May 12, 2025, 7:23 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.43 | 13.50 | 13.16 | 13.18 | 13.18 | 0.23% | 147,615 |
| May 9, 2025 | 13.17 | 13.30 | 13.08 | 13.15 | 13.15 | 0.61% | 109,204 |
| May 8, 2025 | 13.06 | 13.17 | 13.02 | 13.07 | 13.07 | 0.85% | 58,473 |
| May 7, 2025 | 12.99 | 13.11 | 12.88 | 12.96 | 12.96 | -0.23% | 73,409 |
| May 6, 2025 | 12.75 | 13.06 | 12.69 | 12.99 | 12.99 | 1.72% | 134,889 |
| May 5, 2025 | 12.93 | 13.00 | 12.76 | 12.77 | 12.77 | -1.69% | 130,163 |
| May 2, 2025 | 12.78 | 13.11 | 12.75 | 12.99 | 12.99 | 2.36% | 156,617 |
| May 1, 2025 | 12.81 | 12.98 | 12.66 | 12.69 | 12.69 | -0.70% | 191,631 |
| Apr 30, 2025 | 13.16 | 13.20 | 12.70 | 12.78 | 12.78 | -4.34% | 130,720 |
| Apr 29, 2025 | 13.46 | 13.57 | 13.25 | 13.36 | 13.22 | -0.30% | 152,991 |
| Apr 28, 2025 | 13.42 | 13.55 | 13.29 | 13.40 | 13.26 | 0.98% | 163,387 |
| Apr 25, 2025 | 13.12 | 13.39 | 13.12 | 13.27 | 13.13 | 0.76% | 106,296 |
| Apr 24, 2025 | 13.08 | 13.32 | 12.97 | 13.17 | 13.03 | 0.61% | 124,178 |
| Apr 23, 2025 | 12.98 | 13.29 | 12.98 | 13.09 | 12.96 | 1.79% | 155,064 |
| Apr 22, 2025 | 12.70 | 12.94 | 12.65 | 12.86 | 12.73 | 2.31% | 101,723 |
| Apr 21, 2025 | 12.63 | 12.74 | 12.45 | 12.57 | 12.44 | -1.41% | 96,544 |
| Apr 17, 2025 | 12.50 | 12.86 | 12.50 | 12.75 | 12.62 | 2.08% | 119,163 |
| Apr 16, 2025 | 12.73 | 12.81 | 12.49 | 12.49 | 12.36 | -1.89% | 147,799 |
| Apr 15, 2025 | 12.53 | 12.90 | 12.50 | 12.73 | 12.60 | 2.25% | 205,790 |
| Apr 14, 2025 | 12.37 | 12.68 | 12.23 | 12.45 | 12.32 | 1.72% | 227,863 |
| Apr 11, 2025 | 12.04 | 12.26 | 11.83 | 12.24 | 12.11 | 1.75% | 205,369 |
| Apr 10, 2025 | 12.47 | 12.57 | 11.81 | 12.03 | 11.91 | -3.91% | 214,725 |
| Apr 9, 2025 | 11.57 | 12.53 | 11.19 | 12.52 | 12.39 | 7.10% | 486,672 |
| Apr 8, 2025 | 12.32 | 12.57 | 11.60 | 11.69 | 11.57 | -1.52% | 293,495 |
| Apr 7, 2025 | 12.35 | 12.49 | 11.53 | 11.87 | 11.75 | -6.09% | 439,169 |
| Apr 4, 2025 | 13.49 | 13.60 | 12.50 | 12.64 | 12.51 | -7.33% | 445,986 |
| Apr 3, 2025 | 13.57 | 13.82 | 13.52 | 13.64 | 13.50 | -1.09% | 191,428 |
| Apr 2, 2025 | 13.95 | 14.01 | 13.77 | 13.79 | 13.65 | -1.50% | 252,887 |
| Apr 1, 2025 | 13.96 | 14.15 | 13.95 | 14.00 | 13.86 | - | 356,334 |
| Mar 31, 2025 | 14.14 | 14.14 | 13.80 | 14.00 | 13.86 | -1.75% | 248,989 |
| Mar 28, 2025 | 14.49 | 14.50 | 14.19 | 14.25 | 13.97 | -1.72% | 192,429 |
| Mar 27, 2025 | 14.55 | 14.55 | 14.44 | 14.50 | 14.22 | -0.28% | 178,915 |
| Mar 26, 2025 | 14.49 | 14.59 | 14.48 | 14.54 | 14.25 | 0.55% | 137,667 |
| Mar 25, 2025 | 14.35 | 14.50 | 14.22 | 14.46 | 14.18 | 1.40% | 132,895 |
| Mar 24, 2025 | 14.30 | 14.34 | 14.15 | 14.26 | 13.98 | 0.21% | 144,515 |
| Mar 21, 2025 | 14.29 | 14.39 | 14.22 | 14.23 | 13.95 | -0.84% | 138,922 |
| Mar 20, 2025 | 14.22 | 14.35 | 14.22 | 14.35 | 14.07 | 0.84% | 170,176 |
| Mar 19, 2025 | 14.22 | 14.32 | 14.17 | 14.23 | 13.95 | 0.07% | 252,662 |
| Mar 18, 2025 | 14.27 | 14.29 | 14.16 | 14.22 | 13.94 | - | 144,403 |
| Mar 17, 2025 | 13.90 | 14.25 | 13.90 | 14.22 | 13.94 | 1.79% | 209,649 |
| Mar 14, 2025 | 13.83 | 13.99 | 13.81 | 13.97 | 13.70 | 1.53% | 332,571 |
| Mar 13, 2025 | 13.87 | 13.97 | 13.73 | 13.76 | 13.49 | -0.36% | 228,395 |
| Mar 12, 2025 | 13.92 | 14.00 | 13.74 | 13.81 | 13.54 | - | 339,233 |
| Mar 11, 2025 | 13.96 | 14.02 | 13.69 | 13.81 | 13.54 | -0.72% | 343,705 |
| Mar 10, 2025 | 14.00 | 14.09 | 13.77 | 13.91 | 13.64 | -0.93% | 269,850 |
| Mar 7, 2025 | 13.95 | 14.18 | 13.91 | 14.04 | 13.76 | 1.23% | 256,448 |
| Mar 6, 2025 | 13.86 | 14.35 | 13.73 | 13.87 | 13.60 | 0.43% | 289,888 |
| Mar 5, 2025 | 14.55 | 15.03 | 13.61 | 13.81 | 13.54 | -8.60% | 923,383 |
| Mar 4, 2025 | 15.45 | 15.48 | 15.02 | 15.11 | 14.81 | -2.52% | 266,768 |
| Mar 3, 2025 | 15.35 | 15.56 | 15.25 | 15.50 | 15.20 | 1.51% | 219,839 |