Stellus Capital Investmen... (SCM)
NYSE: SCM
· Real-Time Price · USD
13.29
-0.09 (-0.67%)
At close: Sep 26, 2025, 3:59 PM
13.25
-0.30%
After-hours: Sep 26, 2025, 07:25 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.40 | 13.54 | 13.25 | 13.32 | 13.32 | -0.45% | 176,037 |
| Sep 25, 2025 | 13.36 | 13.66 | 13.30 | 13.38 | 13.38 | 0.07% | 178,448 |
| Sep 24, 2025 | 13.84 | 13.84 | 13.35 | 13.37 | 13.37 | -3.12% | 399,946 |
| Sep 23, 2025 | 13.88 | 14.04 | 13.75 | 13.80 | 13.80 | -0.72% | 254,990 |
| Sep 22, 2025 | 13.99 | 14.00 | 13.82 | 13.90 | 13.90 | -0.71% | 178,508 |
| Sep 19, 2025 | 14.05 | 14.10 | 13.91 | 14.00 | 14.00 | -0.71% | 277,536 |
| Sep 18, 2025 | 14.04 | 14.13 | 13.95 | 14.10 | 14.10 | 0.43% | 221,400 |
| Sep 17, 2025 | 14.03 | 14.13 | 14.01 | 14.04 | 14.04 | 0.14% | 275,000 |
| Sep 16, 2025 | 14.01 | 14.08 | 13.98 | 14.02 | 14.02 | -0.21% | 144,235 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.99 | 14.05 | 14.05 | -0.78% | 271,819 |
| Sep 12, 2025 | 14.23 | 14.35 | 14.10 | 14.16 | 14.16 | -0.35% | 200,217 |
| Sep 11, 2025 | 14.30 | 14.44 | 14.16 | 14.21 | 14.21 | -1.11% | 258,500 |
| Sep 10, 2025 | 14.73 | 14.80 | 14.34 | 14.37 | 14.37 | -2.84% | 230,593 |
| Sep 9, 2025 | 15.03 | 15.04 | 14.77 | 14.79 | 14.79 | -1.53% | 112,000 |
| Sep 8, 2025 | 14.89 | 15.03 | 14.76 | 15.02 | 15.02 | 1.49% | 186,600 |
| Sep 5, 2025 | 14.75 | 14.85 | 14.68 | 14.80 | 14.80 | 0.41% | 194,048 |
| Sep 4, 2025 | 14.59 | 14.75 | 14.59 | 14.74 | 14.74 | 1.17% | 157,406 |
| Sep 3, 2025 | 14.41 | 14.59 | 14.41 | 14.57 | 14.57 | 0.90% | 95,680 |
| Sep 2, 2025 | 14.47 | 14.65 | 14.35 | 14.44 | 14.44 | -0.62% | 85,726 |
| Aug 29, 2025 | 14.49 | 14.56 | 14.44 | 14.53 | 14.53 | -0.34% | 108,600 |