Stellus Capital Investment Corp. SCM
NYSE · United States · Miscellaneous
$7.46-0.01 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.47 | -0.03% | $7.50 | $7.58 | $7.39 | 24.07K |
| 2026-10-01 | $7.47 | +0.67% | $7.39 | $7.50 | $7.31 | 91.80K |
| 2026-09-30 | $7.42 | -2.37% | $7.53 | $7.54 | $7.38 | 125.90K |
| 2026-09-29 | $7.60 | +1.20% | $7.57 | $7.70 | $7.56 | 150.30K |
| 2026-09-28 | $7.51 | -1.83% | $7.61 | $7.66 | $7.47 | 67.00K |
| 2026-09-25 | $7.65 | -0.65% | $7.70 | $7.83 | $7.54 | 92.60K |
| 2026-09-24 | $7.70 | -1.41% | $7.77 | $7.81 | $7.64 | 91.60K |
| 2026-09-23 | $7.81 | -1.14% | $7.90 | $7.93 | $7.76 | 88.80K |
| 2026-09-22 | $7.90 | -0.63% | $7.96 | $8.00 | $7.90 | 69.60K |
| 2026-09-21 | $7.95 | +0.63% | $7.94 | $8.01 | $7.88 | 108.70K |
| 2026-09-18 | $7.90 | -1.86% | $8.11 | $8.11 | $7.85 | 165.20K |
| 2026-09-17 | $8.05 | +3.60% | $7.90 | $8.10 | $7.90 | 228.10K |
| 2026-09-16 | $7.77 | -1.89% | $7.92 | $8.00 | $7.75 | 106.30K |
| 2026-09-15 | $7.92 | -2.70% | $8.14 | $8.17 | $7.91 | 239.20K |
| 2026-09-14 | $8.14 | -0.49% | $8.18 | $8.30 | $8.12 | 121.00K |
| 2026-09-11 | $8.18 | -0.12% | $8.29 | $8.32 | $8.16 | 94.60K |
| 2026-09-10 | $8.19 | -1.92% | $8.34 | $8.37 | $8.09 | 94.30K |
| 2026-09-09 | $8.35 | -0.60% | $8.40 | $8.48 | $8.25 | 196.00K |
| 2026-09-08 | $8.40 | -4.33% | $8.77 | $8.85 | $8.37 | 202.40K |
| 2026-09-04 | $8.78 | +0.92% | $8.69 | $8.86 | $8.54 | 423.90K |
| 2026-09-03 | $8.70 | -0.46% | $8.80 | $8.87 | $8.66 | 148.70K |
| 2026-09-02 | $8.74 | +0.23% | $8.72 | $8.86 | $8.70 | 177.00K |
| 2026-09-01 | $8.72 | +0.69% | $8.60 | $8.81 | $8.60 | 186.00K |
| 2026-08-31 | $8.66 | -0.80% | $8.60 | $8.86 | $8.59 | 264.00K |
| 2026-08-28 | $8.73 | +0.81% | $8.69 | $8.82 | $8.64 | 140.70K |
| 2026-08-27 | $8.66 | +0.23% | $8.67 | $8.76 | $8.60 | 81.80K |
| 2026-08-26 | $8.64 | -0.23% | $8.65 | $8.75 | $8.62 | 70.10K |
| 2026-08-25 | $8.66 | -1.48% | $8.75 | $8.83 | $8.62 | 114.70K |
| 2026-08-24 | $8.79 | +1.62% | $8.69 | $8.80 | $8.65 | 81.20K |
| 2026-08-21 | $8.65 | +0.12% | $8.66 | $8.69 | $8.59 | 42.20K |
| 2026-08-20 | $8.64 | -1.03% | $8.68 | $8.74 | $8.58 | 70.80K |
| 2026-08-19 | $8.73 | +1.75% | $8.61 | $8.75 | $8.59 | 119.90K |
| 2026-08-18 | $8.58 | 0.00% | $8.58 | $8.69 | $8.53 | 98.80K |
| 2026-08-17 | $8.58 | -2.28% | $8.73 | $8.78 | $8.52 | 145.50K |
| 2026-08-14 | $8.78 | -1.46% | $8.84 | $8.84 | $8.64 | 191.20K |
| 2026-08-13 | $8.91 | +1.71% | $8.86 | $8.95 | $8.71 | 161.20K |
| 2026-08-12 | $8.76 | -0.45% | $8.74 | $8.80 | $8.51 | 162.60K |
| 2026-08-11 | $8.80 | +3.90% | $8.50 | $8.97 | $8.50 | 285.90K |
| 2026-08-10 | $8.47 | +0.71% | $8.41 | $8.50 | $8.24 | 152.30K |
| 2026-08-07 | $8.41 | -0.59% | $8.49 | $8.63 | $8.32 | 309.50K |
| 2026-08-06 | $8.46 | +4.70% | $8.11 | $8.50 | $8.08 | 405.10K |
| 2026-08-05 | $8.08 | +0.37% | $8.10 | $8.15 | $7.85 | 254.30K |
| 2026-08-04 | $8.05 | +3.47% | $7.72 | $8.09 | $7.72 | 382.10K |
| 2026-08-03 | $7.78 | +3.73% | $7.47 | $7.91 | $7.46 | 388.50K |
| 2026-07-31 | $7.50 | +0.54% | $7.31 | $7.51 | $7.25 | 255.00K |
| 2026-07-30 | $7.46 | +5.22% | $7.10 | $7.48 | $7.10 | 279.40K |
| 2026-07-29 | $7.09 | -2.61% | $7.22 | $7.30 | $7.05 | 241.10K |
| 2026-07-28 | $7.28 | +3.12% | $7.05 | $7.34 | $7.05 | 133.60K |
| 2026-07-27 | $7.06 | +0.71% | $7.10 | $7.32 | $7.05 | 195.60K |
| 2026-07-24 | $7.01 | -0.43% | $7.04 | $7.21 | $7.00 | 228.10K |
| 2026-07-23 | $7.04 | -0.98% | $7.17 | $7.17 | $6.90 | 309.30K |
| 2026-07-22 | $7.11 | -3.13% | $7.27 | $7.40 | $7.11 | 212.40K |
| 2026-07-21 | $7.34 | +2.80% | $7.13 | $7.50 | $7.13 | 299.40K |
| 2026-07-20 | $7.14 | -6.18% | $7.54 | $7.54 | $6.83 | 901.60K |
| 2026-07-17 | $7.61 | -9.40% | $8.23 | $8.33 | $7.56 | 680.90K |
| 2026-07-16 | $8.40 | +0.60% | $8.34 | $8.47 | $8.23 | 131.80K |
| 2026-07-15 | $8.35 | 0.00% | $8.44 | $8.59 | $8.33 | 217.40K |
| 2026-07-14 | $8.35 | +2.45% | $8.22 | $8.43 | $8.22 | 141.00K |
| 2026-07-13 | $8.15 | -2.04% | $8.35 | $8.47 | $8.12 | 159.80K |
| 2026-07-10 | $8.32 | +2.59% | $8.21 | $8.42 | $8.15 | 136.70K |
| 2026-07-09 | $8.11 | -1.46% | $8.22 | $8.30 | $8.09 | 254.00K |
| 2026-07-08 | $8.23 | -0.24% | $8.25 | $8.32 | $8.09 | 235.80K |
| 2026-07-07 | $8.25 | -1.43% | $8.25 | $8.45 | $8.25 | 178.00K |
| 2026-07-06 | $8.37 | -0.83% | $8.45 | $8.56 | $8.32 | 152.50K |
| 2026-07-02 | $8.44 | -0.47% | $8.56 | $8.59 | $8.40 | 112.30K |
| 2026-07-01 | $8.48 | +0.71% | $8.48 | $8.65 | $8.41 | 184.20K |
| 2026-06-30 | $8.42 | -1.75% | $8.50 | $8.54 | $8.33 | 206.60K |
| 2026-06-29 | $8.57 | +1.66% | $8.48 | $8.65 | $8.43 | 257.60K |
| 2026-06-26 | $8.43 | +5.24% | $8.05 | $8.43 | $8.05 | 190.30K |
| 2026-06-25 | $8.01 | +0.75% | $7.92 | $8.03 | $7.78 | 313.20K |
| 2026-06-24 | $7.95 | -4.22% | $8.30 | $8.33 | $7.92 | 263.70K |
| 2026-06-23 | $8.30 | +0.73% | $8.16 | $8.44 | $8.16 | 222.70K |
| 2026-06-22 | $8.24 | -1.32% | $8.31 | $8.54 | $8.16 | 350.00K |
| 2026-06-18 | $8.35 | -1.18% | $8.47 | $8.51 | $8.31 | 238.70K |
| 2026-06-17 | $8.45 | -3.98% | $8.81 | $8.95 | $8.44 | 210.10K |
| 2026-06-16 | $8.80 | -1.01% | $8.89 | $9.10 | $8.79 | 149.50K |
| 2026-06-15 | $8.89 | -1.33% | $9.10 | $9.23 | $8.87 | 260.20K |
| 2026-06-12 | $9.01 | +1.81% | $8.94 | $9.08 | $8.81 | 169.40K |
| 2026-06-11 | $8.85 | +0.80% | $8.80 | $8.97 | $8.76 | 184.40K |
| 2026-06-10 | $8.78 | -0.90% | $8.86 | $8.99 | $8.76 | 143.10K |
| 2026-06-09 | $8.86 | +1.14% | $8.87 | $9.06 | $8.85 | 119.30K |
| 2026-06-08 | $8.76 | +0.34% | $8.78 | $8.90 | $8.67 | 163.90K |
| 2026-06-05 | $8.73 | -2.46% | $8.98 | $9.00 | $8.70 | 136.40K |
| 2026-06-04 | $8.95 | +3.11% | $8.71 | $9.02 | $8.67 | 195.00K |
| 2026-06-03 | $8.68 | -3.12% | $8.95 | $9.00 | $8.66 | 303.90K |
| 2026-06-02 | $8.96 | -1.10% | $8.98 | $9.09 | $8.94 | 132.00K |
| 2026-06-01 | $9.06 | +1.00% | $8.93 | $9.10 | $8.88 | 212.00K |
| 2026-05-29 | $8.97 | -2.39% | $9.04 | $9.10 | $8.95 | 194.10K |
| 2026-05-28 | $9.19 | +0.66% | $9.19 | $9.32 | $9.15 | 172.60K |
| 2026-05-27 | $9.13 | +1.56% | $9.07 | $9.28 | $9.07 | 165.90K |