Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
12.61
+0.11 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
12.58
-0.03 (-0.24%)
After-hours: Dec 5, 2025, 7:00 PM EST
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.49 | 12.70 | 12.49 | 12.61 | 12.61 | 0.88% | 287,290 |
| Dec 4, 2025 | 12.32 | 12.54 | 12.32 | 12.50 | 12.50 | 1.46% | 200,196 |
| Dec 3, 2025 | 12.15 | 12.37 | 12.08 | 12.32 | 12.32 | 1.73% | 153,885 |
| Dec 2, 2025 | 12.03 | 12.17 | 11.93 | 12.11 | 12.11 | 1.00% | 147,576 |
| Dec 1, 2025 | 12.08 | 12.13 | 11.94 | 11.99 | 11.99 | -0.91% | 232,744 |
| Nov 28, 2025 | 12.14 | 12.19 | 12.03 | 12.10 | 12.10 | -1.14% | 118,303 |
| Nov 26, 2025 | 11.98 | 12.28 | 11.94 | 12.24 | 12.11 | 2.00% | 261,085 |
| Nov 25, 2025 | 12.02 | 12.07 | 11.88 | 12.00 | 11.87 | - | 142,686 |
| Nov 24, 2025 | 11.91 | 12.03 | 11.76 | 12.00 | 11.87 | 1.27% | 152,922 |
| Nov 21, 2025 | 11.69 | 11.99 | 11.59 | 11.85 | 11.72 | 1.98% | 205,289 |
| Nov 20, 2025 | 11.80 | 12.00 | 11.60 | 11.62 | 11.49 | -1.27% | 264,308 |
| Nov 19, 2025 | 11.80 | 12.01 | 11.70 | 11.77 | 11.64 | -0.34% | 163,582 |
| Nov 18, 2025 | 11.69 | 11.87 | 11.52 | 11.81 | 11.68 | 1.90% | 355,289 |
| Nov 17, 2025 | 12.05 | 12.10 | 11.58 | 11.59 | 11.46 | -3.82% | 343,941 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.86 | 12.05 | 11.92 | 0.50% | 221,996 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.81 | 11.99 | 11.86 | -0.66% | 312,089 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.07 | 11.94 | -0.08% | 150,314 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.74 | 12.08 | 11.95 | 2.98% | 279,228 |
| Nov 10, 2025 | 11.82 | 11.85 | 11.68 | 11.73 | 11.60 | -0.68% | 321,179 |
| Nov 7, 2025 | 11.74 | 11.83 | 11.62 | 11.81 | 11.68 | 0.51% | 172,379 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.75 | 11.75 | 11.62 | -0.93% | 95,293 |
| Nov 5, 2025 | 11.80 | 11.88 | 11.69 | 11.86 | 11.73 | 0.08% | 156,328 |
| Nov 4, 2025 | 11.76 | 11.94 | 11.73 | 11.85 | 11.72 | -0.34% | 169,901 |
| Nov 3, 2025 | 11.91 | 12.06 | 11.81 | 11.89 | 11.76 | -0.75% | 178,658 |
| Oct 31, 2025 | 11.77 | 12.03 | 11.69 | 11.98 | 11.85 | 0.76% | 194,721 |
| Oct 30, 2025 | 12.07 | 12.16 | 11.81 | 11.89 | 11.63 | -1.74% | 259,637 |
| Oct 29, 2025 | 12.25 | 12.37 | 12.02 | 12.10 | 11.83 | -1.14% | 184,140 |
| Oct 28, 2025 | 12.25 | 12.39 | 12.22 | 12.24 | 11.97 | 0.16% | 217,568 |
| Oct 27, 2025 | 12.18 | 12.31 | 12.01 | 12.22 | 11.95 | 0.91% | 308,477 |
| Oct 24, 2025 | 12.29 | 12.35 | 12.08 | 12.11 | 11.84 | -0.98% | 208,599 |
| Oct 23, 2025 | 12.20 | 12.37 | 12.14 | 12.23 | 11.96 | 0.74% | 166,134 |
| Oct 22, 2025 | 12.27 | 12.30 | 12.05 | 12.14 | 11.87 | -1.30% | 169,283 |
| Oct 21, 2025 | 12.17 | 12.37 | 12.15 | 12.30 | 12.03 | 1.40% | 179,993 |
| Oct 20, 2025 | 12.06 | 12.16 | 11.95 | 12.13 | 11.86 | 1.08% | 167,030 |
| Oct 17, 2025 | 11.86 | 12.08 | 11.84 | 12.00 | 11.74 | 0.93% | 160,095 |
| Oct 16, 2025 | 12.29 | 12.36 | 11.80 | 11.89 | 11.63 | -2.78% | 269,127 |
| Oct 15, 2025 | 12.50 | 12.61 | 12.21 | 12.23 | 11.96 | -1.45% | 249,083 |
| Oct 14, 2025 | 12.09 | 12.44 | 12.09 | 12.41 | 12.14 | 1.55% | 187,209 |
| Oct 13, 2025 | 12.10 | 12.35 | 12.09 | 12.22 | 11.95 | 1.50% | 182,441 |
| Oct 10, 2025 | 12.01 | 12.14 | 11.90 | 12.04 | 11.78 | 0.25% | 254,515 |
| Oct 9, 2025 | 12.07 | 12.18 | 11.85 | 12.01 | 11.75 | -0.99% | 393,422 |
| Oct 8, 2025 | 12.31 | 12.38 | 12.02 | 12.13 | 11.86 | -1.30% | 260,971 |
| Oct 7, 2025 | 12.62 | 12.68 | 12.18 | 12.29 | 12.02 | -3.00% | 427,839 |
| Oct 6, 2025 | 12.85 | 13.00 | 12.67 | 12.67 | 12.39 | -1.40% | 218,721 |
| Oct 3, 2025 | 13.12 | 13.25 | 12.85 | 12.85 | 12.57 | -1.91% | 148,257 |
| Oct 2, 2025 | 12.89 | 13.20 | 12.88 | 13.10 | 12.81 | 1.08% | 183,554 |
| Oct 1, 2025 | 13.06 | 13.06 | 12.74 | 12.96 | 12.68 | -0.77% | 291,603 |
| Sep 30, 2025 | 13.01 | 13.26 | 12.92 | 13.06 | 12.77 | 0.15% | 247,646 |
| Sep 29, 2025 | 13.46 | 13.53 | 13.01 | 13.04 | 12.62 | -2.10% | 232,837 |
| Sep 26, 2025 | 13.40 | 13.54 | 13.25 | 13.32 | 12.89 | -0.45% | 176,177 |