Stellus Capital Investment Corporation Common Stock (SCM)
9.4500
+0.1300 (1.39%)
NYSE · Last Trade: Apr 8th, 10:05 PM EDT
Historical Prices For Stellus Capital Investment Corporation Common Stock (SCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2026 | 9.54 | 9.65 | 9.26 | 9.45 | 127,360 | 9.45 |
| 4/07/2026 | 9.41 | 9.50 | 9.20 | 9.32 | 112,132 | 9.32 |
| 4/06/2026 | 9.17 | 9.46 | 9.17 | 9.43 | 148,023 | 9.43 |
| 4/02/2026 | 8.95 | 9.29 | 8.82 | 9.18 | 132,190 | 9.18 |
| 4/01/2026 | 9.32 | 9.32 | 8.94 | 9.04 | 177,906 | 9.04 |
| 3/31/2026 | 9.14 | 9.32 | 9.05 | 9.21 | 227,546 | 9.21 |
| 3/30/2026 | 8.84 | 9.24 | 8.83 | 9.14 | 207,391 | 9.14 |
| 3/27/2026 | 9.11 | 9.18 | 8.80 | 8.81 | 238,187 | 8.81 |
| 3/26/2026 | 9.15 | 9.42 | 9.09 | 9.11 | 133,082 | 9.11 |
| 3/25/2026 | 9.22 | 9.37 | 9.09 | 9.23 | 118,734 | 9.23 |
| 3/24/2026 | 9.32 | 9.36 | 9.03 | 9.20 | 199,114 | 9.20 |
| 3/23/2026 | 9.23 | 9.56 | 9.00 | 9.46 | 221,756 | 9.46 |
| 3/20/2026 | 9.50 | 9.67 | 9.16 | 9.16 | 269,102 | 9.16 |
| 3/19/2026 | 9.45 | 9.75 | 9.40 | 9.50 | 300,794 | 9.50 |
| 3/18/2026 | 9.50 | 9.74 | 9.36 | 9.56 | 460,579 | 9.56 |
| 3/17/2026 | 8.80 | 9.24 | 8.75 | 9.14 | 329,634 | 9.14 |
| 3/16/2026 | 8.79 | 8.80 | 8.43 | 8.71 | 530,688 | 8.71 |
| 3/13/2026 | 8.78 | 8.91 | 8.56 | 8.77 | 654,387 | 8.77 |
| 3/12/2026 | 8.96 | 9.29 | 8.55 | 8.72 | 758,639 | 8.72 |
| 3/11/2026 | 9.78 | 9.80 | 9.36 | 9.47 | 264,292 | 9.47 |
| 3/10/2026 | 9.39 | 9.67 | 9.37 | 9.58 | 212,753 | 9.58 |
| 3/09/2026 | 9.54 | 9.65 | 9.30 | 9.42 | 249,403 | 9.42 |
| 3/06/2026 | 9.85 | 9.91 | 9.65 | 9.69 | 194,683 | 9.69 |
| 3/05/2026 | 10.04 | 10.25 | 9.87 | 10.00 | 225,566 | 10.00 |
| 3/04/2026 | 10.03 | 10.14 | 9.79 | 10.05 | 214,062 | 10.05 |
| 3/03/2026 | 10.01 | 10.11 | 9.89 | 9.98 | 197,567 | 9.98 |
| 3/02/2026 | 9.89 | 10.20 | 9.29 | 10.13 | 445,151 | 10.13 |
| 2/27/2026 | 10.36 | 10.38 | 10.01 | 10.02 | 319,910 | 10.02 |
| 2/26/2026 | 10.48 | 10.64 | 10.38 | 10.57 | 174,244 | 10.57 |
| 2/25/2026 | 10.47 | 10.55 | 10.25 | 10.51 | 180,893 | 10.51 |
| 2/24/2026 | 10.31 | 10.53 | 10.28 | 10.45 | 276,950 | 10.45 |
| 2/23/2026 | 10.40 | 10.50 | 10.25 | 10.25 | 425,602 | 10.25 |
| 2/20/2026 | 10.75 | 10.77 | 10.38 | 10.50 | 457,579 | 10.50 |
| 2/19/2026 | 11.14 | 11.25 | 10.66 | 10.83 | 533,511 | 10.83 |
| 2/18/2026 | 11.29 | 11.37 | 11.17 | 11.26 | 273,988 | 11.26 |
| 2/17/2026 | 11.46 | 11.58 | 11.21 | 11.31 | 216,375 | 11.31 |
| 2/13/2026 | 11.46 | 11.65 | 11.30 | 11.47 | 220,591 | 11.47 |
| 2/12/2026 | 11.67 | 11.78 | 11.40 | 11.49 | 331,766 | 11.49 |
| 2/11/2026 | 11.69 | 11.70 | 11.47 | 11.62 | 315,302 | 11.62 |
| 2/10/2026 | 11.74 | 11.90 | 11.65 | 11.68 | 140,110 | 11.68 |
| 2/09/2026 | 11.85 | 11.95 | 11.64 | 11.73 | 247,606 | 11.73 |
| 2/06/2026 | 11.83 | 11.90 | 11.58 | 11.82 | 398,033 | 11.82 |
| 2/05/2026 | 12.20 | 12.23 | 11.57 | 11.64 | 529,688 | 11.64 |
| 2/04/2026 | 12.31 | 12.46 | 12.17 | 12.22 | 203,724 | 12.22 |
| 2/03/2026 | 12.55 | 12.60 | 12.10 | 12.25 | 352,409 | 12.25 |
| 2/02/2026 | 12.74 | 12.77 | 12.40 | 12.52 | 205,332 | 12.52 |
| 1/30/2026 | 12.85 | 12.93 | 12.66 | 12.78 | 170,589 | 12.78 |
| 1/29/2026 | 12.83 | 13.03 | 12.79 | 12.96 | 171,529 | 12.96 |
| 1/28/2026 | 12.96 | 13.10 | 12.79 | 12.80 | 196,563 | 12.80 |
| 1/27/2026 | 12.96 | 13.11 | 12.90 | 12.94 | 179,900 | 12.94 |
| 1/26/2026 | 12.87 | 12.92 | 12.60 | 12.87 | 265,029 | 12.87 |
| 1/23/2026 | 12.98 | 13.13 | 12.89 | 12.90 | 172,337 | 12.90 |
| 1/22/2026 | 13.10 | 13.21 | 12.91 | 13.01 | 191,053 | 13.01 |
| 1/21/2026 | 13.00 | 13.14 | 12.95 | 13.04 | 158,447 | 13.04 |
| 1/20/2026 | 12.93 | 12.95 | 12.57 | 12.89 | 335,441 | 12.89 |
| 1/16/2026 | 13.48 | 13.52 | 13.16 | 13.24 | 143,821 | 13.24 |
| 1/15/2026 | 13.32 | 13.55 | 13.18 | 13.44 | 151,457 | 13.44 |
| 1/14/2026 | 13.04 | 13.35 | 12.96 | 13.27 | 156,944 | 13.27 |
| 1/13/2026 | 13.07 | 13.11 | 12.91 | 12.99 | 102,564 | 12.99 |
| 1/12/2026 | 13.05 | 13.16 | 13.01 | 13.03 | 85,481 | 13.03 |
| 1/09/2026 | 13.10 | 13.15 | 13.02 | 13.13 | 59,345 | 13.13 |