Stellus Capital Investment Corporation Common Stock (SCM)

Last Price12.56

Change-0.36 (-2.79%)

NYSE · Last Trade: Dec 15th, 4:43 PM EST

Historical Prices For Stellus Capital Investment Corporation Common Stock (SCM)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	12.95	13.01	12.83	12.92	120,364	12.92
12/11/2025	13.01	13.04	12.80	12.84	108,664	12.84
12/10/2025	12.78	12.96	12.74	12.96	109,978	12.96
12/09/2025	12.66	12.83	12.65	12.76	167,937	12.76
12/08/2025	12.61	12.89	12.56	12.68	176,061	12.68
12/05/2025	12.49	12.70	12.49	12.61	287,313	12.61
12/04/2025	12.32	12.54	12.32	12.50	200,196	12.50
12/03/2025	12.15	12.37	12.08	12.32	153,885	12.32
12/02/2025	12.03	12.16	11.93	12.11	147,576	12.11
12/01/2025	12.08	12.13	11.94	11.99	232,748	11.99
11/28/2025	12.14	12.19	12.03	12.10	129,366	12.10
11/26/2025	11.98	12.28	11.94	12.24	261,085	12.11
11/25/2025	12.02	12.07	11.88	12.00	142,685	11.87
11/24/2025	11.91	12.03	11.76	12.00	152,769	11.87
11/21/2025	11.69	11.98	11.59	11.85	205,289	11.72
11/20/2025	11.80	12.00	11.60	11.62	264,297	11.49
11/19/2025	11.80	12.01	11.70	11.77	163,581	11.64
11/18/2025	11.69	11.87	11.52	11.81	355,152	11.68
11/17/2025	12.05	12.10	11.58	11.59	343,901	11.46
11/14/2025	11.99	12.10	11.86	12.05	221,996	11.92
11/13/2025	12.00	12.18	11.81	11.99	311,996	11.86
11/12/2025	12.20	12.20	12.00	12.07	150,312	11.94
11/11/2025	11.83	12.18	11.74	12.08	279,073	11.95
11/10/2025	11.82	11.85	11.68	11.73	315,351	11.60
11/07/2025	11.74	11.83	11.62	11.81	172,379	11.68
11/06/2025	11.90	11.97	11.75	11.75	95,243	11.62
11/05/2025	11.80	11.88	11.69	11.86	156,322	11.73
11/04/2025	11.76	11.94	11.73	11.85	169,897	11.72
11/03/2025	11.91	12.06	11.83	11.89	178,658	11.76
10/31/2025	11.77	12.03	11.69	11.98	194,721	11.85
10/30/2025	12.07	12.16	11.81	11.89	259,637	11.63
10/29/2025	12.25	12.30	12.02	12.10	184,110	11.83
10/28/2025	12.25	12.39	12.22	12.24	217,568	11.97
10/27/2025	12.18	12.31	12.01	12.22	307,775	11.95
10/24/2025	12.29	12.35	12.08	12.11	208,599	11.84
10/23/2025	12.20	12.37	12.14	12.23	166,133	11.96
10/22/2025	12.27	12.29	12.05	12.14	168,876	11.87
10/21/2025	12.17	12.37	12.15	12.30	179,993	12.03
10/20/2025	12.06	12.16	11.95	12.13	162,030	11.86
10/17/2025	11.86	12.08	11.84	12.00	160,095	11.74
10/16/2025	12.29	12.36	11.80	11.89	268,625	11.63
10/15/2025	12.50	12.61	12.21	12.23	249,074	11.96
10/14/2025	12.09	12.44	12.09	12.41	187,209	12.14
10/13/2025	12.10	12.35	12.09	12.22	182,441	11.95
10/10/2025	12.01	12.14	11.90	12.04	254,515	11.78
10/09/2025	12.07	12.18	11.85	12.01	393,380	11.75
10/08/2025	12.31	12.38	12.02	12.13	260,971	11.86
10/07/2025	12.62	12.68	12.18	12.29	427,839	12.02
10/06/2025	12.85	12.99	12.67	12.67	218,721	12.39
10/03/2025	13.12	13.25	12.85	12.85	148,257	12.57
10/02/2025	12.89	13.20	12.88	13.10	183,553	12.81
10/01/2025	13.06	13.06	12.74	12.96	291,603	12.68
9/30/2025	13.01	13.26	12.92	13.06	247,636	12.77
9/29/2025	13.46	13.53	13.01	13.04	232,836	12.62
9/26/2025	13.40	13.54	13.25	13.32	176,177	12.89
9/25/2025	13.36	13.66	13.30	13.38	178,448	12.95
9/24/2025	13.84	13.84	13.35	13.37	399,423	12.94
9/23/2025	13.88	14.04	13.74	13.80	254,979	13.36
9/22/2025	13.99	14.00	13.82	13.90	178,508	13.46
9/19/2025	14.05	14.10	13.91	14.00	277,536	13.55
9/18/2025	14.04	14.13	13.95	14.10	221,399	13.65
9/17/2025	14.03	14.13	14.01	14.04	273,928	13.59
9/16/2025	14.01	14.08	13.98	14.02	144,235	13.57