NYSE : SCM
Stellus Capital Investment Corporation — Price history
Financials · Asset Management · United States
Last price 7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 199.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stellus Capital Investment Corporation (SCM) closed at 7.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7 | 7.14 | 6.96 | 7.08 | 133,069 | +1.14% |
| 2026-10-30 | 6.93 | 7.016 | 6.81 | 7 | 164,516 | +0.62% |
| 2026-10-29 | 6.84 | 7.04 | 6.84 | 7.04 | 142,818 | +3.53% |
| 2026-10-28 | 6.69 | 6.83 | 6.69 | 6.8 | 121,179 | +1.19% |
| 2026-10-27 | 6.73 | 6.786 | 6.658 | 6.72 | 94,359 | +0.00% |
| 2026-10-26 | 6.69 | 6.76 | 6.58 | 6.72 | 200,494 | +1.20% |
| 2026-10-23 | 6.79 | 6.79 | 6.54 | 6.64 | 186,311 | -2.21% |
| 2026-10-22 | 6.74 | 6.95 | 6.734 | 6.79 | 116,075 | +0.59% |
| 2026-10-21 | 6.83 | 6.86 | 6.75 | 6.75 | 120,906 | -1.17% |
| 2026-10-20 | 6.94 | 7.04 | 6.801 | 6.83 | 167,425 | -2.01% |
| 2026-10-19 | 7.04 | 7.07 | 6.93 | 6.97 | 120,311 | -1.27% |
| 2026-10-16 | 7.22 | 7.27 | 7.02 | 7.06 | 84,924 | -2.22% |
| 2026-10-15 | 7.11 | 7.29 | 7.11 | 7.22 | 142,216 | +2.41% |
| 2026-10-14 | 7.05 | 7.15 | 7.01 | 7.05 | 112,273 | -0.84% |
| 2026-10-13 | 7.2 | 7.2 | 7.03 | 7.11 | 147,549 | -1.25% |
| 2026-10-12 | 7.2 | 7.23 | 7.05 | 7.2 | 137,311 | +0.56% |
| 2026-10-09 | 7.25 | 7.29 | 7.15 | 7.16 | 94,962 | -1.10% |
| 2026-10-08 | 7.14 | 7.29 | 7.04 | 7.24 | 83,828 | +1.54% |
| 2026-10-07 | 7.26 | 7.26 | 7.06 | 7.13 | 105,069 | -2.33% |
| 2026-10-06 | 7.43 | 7.43 | 7.27 | 7.3 | 95,220 | -0.68% |
| 2026-10-05 | 7.36 | 7.5 | 7.31 | 7.35 | 107,847 | -0.81% |
| 2026-10-02 | 7.5 | 7.58 | 7.36 | 7.41 | 112,641 | -0.80% |
| 2026-10-01 | 7.39 | 7.5 | 7.314 | 7.47 | 91,784 | +0.67% |
| 2026-09-30 | 7.53 | 7.54 | 7.38 | 7.42 | 125,863 | -1.29% |
| 2026-09-29 | 7.57 | 7.7 | 7.56 | 7.6 | 150,258 | +1.20% |
| 2026-09-28 | 7.61 | 7.662 | 7.47 | 7.51 | 67,032 | -1.83% |
| 2026-09-25 | 7.7 | 7.83 | 7.54 | 7.65 | 92,633 | -0.65% |
| 2026-09-24 | 7.77 | 7.81 | 7.64 | 7.7 | 91,622 | -1.41% |
| 2026-09-23 | 7.9 | 7.93 | 7.76 | 7.81 | 88,803 | -1.14% |
| 2026-09-22 | 7.96 | 8 | 7.9 | 7.9 | 69,680 | -0.63% |
| 2026-09-21 | 7.94 | 8.01 | 7.88 | 7.95 | 108,655 | +0.63% |
| 2026-09-18 | 8.11 | 8.111 | 7.85 | 7.9 | 165,252 | -1.86% |
| 2026-09-17 | 7.9 | 8.1 | 7.9 | 8.05 | 228,464 | +3.60% |
| 2026-09-16 | 7.92 | 8 | 7.75 | 7.77 | 106,293 | -1.89% |
| 2026-09-15 | 8.14 | 8.166 | 7.91 | 7.92 | 239,198 | -2.70% |
| 2026-09-14 | 8.18 | 8.3 | 8.115 | 8.14 | 121,000 | -0.49% |
| 2026-09-11 | 8.29 | 8.321 | 8.16 | 8.18 | 94,572 | -0.12% |
| 2026-09-10 | 8.34 | 8.365 | 8.09 | 8.19 | 94,288 | -1.92% |
| 2026-09-09 | 8.4 | 8.48 | 8.25 | 8.35 | 196,025 | -0.60% |
| 2026-09-08 | 8.77 | 8.85 | 8.37 | 8.4 | 202,460 | -4.33% |
| 2026-09-04 | 8.69 | 8.86 | 8.54 | 8.78 | 423,868 | +0.92% |
| 2026-09-03 | 8.8 | 8.87 | 8.66 | 8.7 | 148,714 | -0.46% |
| 2026-09-02 | 8.72 | 8.862 | 8.7 | 8.74 | 177,022 | +0.23% |
| 2026-09-01 | 8.6 | 8.813 | 8.6 | 8.72 | 186,077 | +0.69% |
| 2026-08-31 | 8.6 | 8.86 | 8.59 | 8.66 | 264,108 | +0.15% |
| 2026-08-28 | 8.69 | 8.82 | 8.635 | 8.73 | 141,010 | +0.81% |
| 2026-08-27 | 8.67 | 8.76 | 8.597 | 8.66 | 81,765 | +0.23% |
| 2026-08-26 | 8.65 | 8.745 | 8.62 | 8.64 | 70,099 | -0.23% |
| 2026-08-25 | 8.75 | 8.83 | 8.62 | 8.66 | 114,718 | -1.48% |
| 2026-08-24 | 8.69 | 8.8 | 8.65 | 8.79 | 81,243 | +1.62% |
| 2026-08-21 | 8.66 | 8.69 | 8.591 | 8.65 | 42,198 | +0.12% |
| 2026-08-20 | 8.68 | 8.74 | 8.58 | 8.64 | 70,838 | -1.03% |
| 2026-08-19 | 8.61 | 8.75 | 8.59 | 8.73 | 119,926 | +1.75% |
| 2026-08-18 | 8.58 | 8.69 | 8.53 | 8.58 | 98,769 | +0.00% |
| 2026-08-17 | 8.73 | 8.78 | 8.52 | 8.58 | 145,519 | -2.28% |
| 2026-08-14 | 8.84 | 8.84 | 8.64 | 8.78 | 191,187 | -1.46% |
| 2026-08-13 | 8.86 | 8.95 | 8.71 | 8.91 | 161,228 | +1.71% |
| 2026-08-12 | 8.74 | 8.799 | 8.51 | 8.76 | 162,619 | -0.45% |
| 2026-08-11 | 8.5 | 8.97 | 8.5 | 8.8 | 285,894 | +3.90% |
| 2026-08-10 | 8.41 | 8.5 | 8.24 | 8.47 | 152,401 | +0.71% |
| 2026-08-07 | 8.49 | 8.629 | 8.319 | 8.41 | 309,514 | -0.59% |
| 2026-08-06 | 8.11 | 8.5 | 8.08 | 8.46 | 405,079 | +4.70% |
| 2026-08-05 | 8.1 | 8.15 | 7.85 | 8.08 | 254,280 | +0.37% |
| 2026-08-04 | 7.72 | 8.09 | 7.72 | 8.05 | 382,133 | +3.47% |
| 2026-08-03 | 7.47 | 7.91 | 7.46 | 7.78 | 388,547 | +3.73% |
| 2026-07-31 | 7.31 | 7.51 | 7.25 | 7.5 | 255,056 | +1.67% |
| 2026-07-30 | 7.1 | 7.48 | 7.1 | 7.46 | 279,547 | +5.22% |
| 2026-07-29 | 7.22 | 7.3 | 7.05 | 7.09 | 241,185 | -2.61% |
| 2026-07-28 | 7.05 | 7.34 | 7.05 | 7.28 | 133,589 | +3.12% |
| 2026-07-27 | 7.1 | 7.32 | 7.05 | 7.06 | 195,617 | +0.71% |
| 2026-07-24 | 7.04 | 7.21 | 6.995 | 7.01 | 228,159 | -0.43% |
| 2026-07-23 | 7.17 | 7.17 | 6.9 | 7.04 | 309,288 | -0.98% |
| 2026-07-22 | 7.27 | 7.4 | 7.11 | 7.11 | 212,586 | -3.13% |
| 2026-07-21 | 7.13 | 7.5 | 7.13 | 7.34 | 299,442 | +2.80% |
| 2026-07-20 | 7.54 | 7.54 | 6.83 | 7.14 | 901,612 | -6.18% |
| 2026-07-17 | 8.23 | 8.329 | 7.56 | 7.61 | 681,158 | -9.40% |
| 2026-07-16 | 8.34 | 8.47 | 8.225 | 8.4 | 131,766 | +0.60% |
| 2026-07-15 | 8.44 | 8.59 | 8.33 | 8.35 | 217,417 | +0.00% |
| 2026-07-14 | 8.22 | 8.43 | 8.22 | 8.35 | 140,960 | +2.45% |
| 2026-07-13 | 8.35 | 8.47 | 8.12 | 8.15 | 159,836 | -2.04% |
| 2026-07-10 | 8.21 | 8.42 | 8.153 | 8.32 | 136,879 | +2.59% |
| 2026-07-09 | 8.22 | 8.295 | 8.085 | 8.11 | 254,031 | -1.46% |
| 2026-07-08 | 8.25 | 8.315 | 8.09 | 8.23 | 235,758 | -0.24% |
| 2026-07-07 | 8.25 | 8.45 | 8.25 | 8.25 | 178,005 | -1.43% |
| 2026-07-06 | 8.45 | 8.565 | 8.32 | 8.37 | 152,497 | -0.83% |
| 2026-07-02 | 8.56 | 8.59 | 8.395 | 8.44 | 112,277 | -0.47% |
| 2026-07-01 | 8.48 | 8.65 | 8.41 | 8.48 | 184,390 | +0.71% |
| 2026-06-30 | 8.5 | 8.54 | 8.33 | 8.42 | 206,631 | -0.43% |
| 2026-06-29 | 8.48 | 8.65 | 8.43 | 8.57 | 257,599 | +1.66% |
| 2026-06-26 | 8.05 | 8.43 | 8.05 | 8.43 | 190,307 | +5.24% |
| 2026-06-25 | 7.92 | 8.032 | 7.78 | 8.01 | 313,624 | +0.75% |
| 2026-06-24 | 8.3 | 8.325 | 7.92 | 7.95 | 263,708 | -4.22% |
| 2026-06-23 | 8.16 | 8.44 | 8.16 | 8.3 | 222,762 | +0.73% |
| 2026-06-22 | 8.31 | 8.54 | 8.16 | 8.24 | 349,997 | -1.32% |
| 2026-06-18 | 8.47 | 8.51 | 8.31 | 8.35 | 238,668 | -1.18% |
| 2026-06-17 | 8.81 | 8.95 | 8.44 | 8.45 | 210,064 | -3.98% |
| 2026-06-16 | 8.89 | 9.1 | 8.79 | 8.8 | 149,556 | -1.01% |
| 2026-06-15 | 9.1 | 9.229 | 8.87 | 8.89 | 260,812 | -1.33% |
| 2026-06-12 | 8.94 | 9.08 | 8.814 | 9.01 | 169,470 | +1.81% |
| 2026-06-11 | 8.8 | 8.97 | 8.76 | 8.85 | 184,402 | +0.80% |
| 2026-06-10 | 8.86 | 8.99 | 8.76 | 8.78 | 143,296 | -0.90% |
| 2026-06-09 | 8.87 | 9.06 | 8.85 | 8.86 | 119,341 | +1.14% |
| 2026-06-08 | 8.78 | 8.9 | 8.674 | 8.76 | 163,873 | +0.34% |
| 2026-06-05 | 8.98 | 9 | 8.7 | 8.73 | 136,379 | -2.46% |
| 2026-06-04 | 8.71 | 9.02 | 8.67 | 8.95 | 194,995 | +3.11% |
| 2026-06-03 | 8.95 | 9 | 8.66 | 8.68 | 303,859 | -3.12% |
| 2026-06-02 | 8.98 | 9.09 | 8.94 | 8.96 | 131,995 | -1.10% |
| 2026-06-01 | 8.93 | 9.1 | 8.88 | 9.06 | 212,045 | +1.00% |
| 2026-05-29 | 9.04 | 9.1 | 8.95 | 8.97 | 194,103 | -1.18% |
| 2026-05-28 | 9.19 | 9.32 | 9.15 | 9.19 | 172,639 | +0.66% |
| 2026-05-27 | 9.07 | 9.28 | 9.07 | 9.13 | 165,915 | +1.56% |
| 2026-05-26 | 9 | 9.25 | 8.95 | 8.99 | 293,313 | -0.99% |
| 2026-05-22 | 9.13 | 9.29 | 8.97 | 9.08 | 165,074 | -0.11% |
| 2026-05-21 | 9.16 | 9.2 | 9 | 9.09 | 133,084 | -0.44% |
| 2026-05-20 | 9.05 | 9.17 | 8.89 | 9.13 | 133,530 | +1.67% |
| 2026-05-19 | 9.18 | 9.24 | 8.96 | 8.98 | 184,303 | -1.86% |
| 2026-05-18 | 9.08 | 9.229 | 9.05 | 9.15 | 151,856 | +0.88% |
| 2026-05-15 | 9.2 | 9.21 | 9.01 | 9.07 | 201,879 | -1.73% |
| 2026-05-14 | 9.26 | 9.48 | 9.2 | 9.23 | 188,982 | +0.44% |
| 2026-05-13 | 9.25 | 9.47 | 9.1 | 9.19 | 222,184 | -2.13% |