Stellus Capital Investmen... (SCM)
NYSE: SCM
· Real-Time Price · USD
14.62
-0.07 (-0.48%)
At close: Aug 15, 2025, 12:51 PM
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.80 | 14.84 | 14.67 | 14.69 | 14.69 | -0.61% | 131,637 |
| Aug 13, 2025 | 14.79 | 14.84 | 14.68 | 14.78 | 14.78 | 0.07% | 110,800 |
| Aug 12, 2025 | 14.61 | 14.79 | 14.53 | 14.77 | 14.77 | 1.23% | 120,636 |
| Aug 11, 2025 | 14.57 | 14.61 | 14.39 | 14.59 | 14.59 | 0.41% | 129,767 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.24 | 14.53 | 14.53 | 1.89% | 202,900 |
| Aug 7, 2025 | 14.10 | 14.34 | 13.80 | 14.26 | 14.26 | 1.42% | 197,300 |
| Aug 6, 2025 | 14.01 | 14.10 | 13.98 | 14.06 | 14.06 | 0.36% | 152,430 |
| Aug 5, 2025 | 13.93 | 14.10 | 13.86 | 14.01 | 14.01 | 0.29% | 158,795 |
| Aug 4, 2025 | 14.06 | 14.08 | 13.93 | 13.97 | 13.97 | -0.43% | 139,230 |
| Aug 1, 2025 | 13.86 | 14.10 | 13.74 | 14.03 | 14.03 | 0.21% | 203,548 |
| Jul 31, 2025 | 14.09 | 14.27 | 13.99 | 14.00 | 14.00 | -1.75% | 161,259 |
| Jul 30, 2025 | 14.44 | 14.52 | 14.21 | 14.25 | 14.12 | -0.77% | 169,759 |
| Jul 29, 2025 | 14.43 | 14.53 | 14.17 | 14.36 | 14.23 | -0.28% | 182,500 |
| Jul 28, 2025 | 14.88 | 14.95 | 14.31 | 14.40 | 14.27 | -3.10% | 278,222 |
| Jul 25, 2025 | 14.82 | 14.87 | 14.77 | 14.86 | 14.72 | 0.68% | 107,239 |
| Jul 24, 2025 | 14.93 | 15.02 | 14.76 | 14.76 | 14.62 | -0.94% | 111,100 |
| Jul 23, 2025 | 15.04 | 15.15 | 14.89 | 14.90 | 14.76 | -0.33% | 171,500 |
| Jul 22, 2025 | 14.90 | 15.05 | 14.81 | 14.95 | 14.81 | 0.40% | 187,809 |
| Jul 21, 2025 | 14.99 | 15.05 | 14.75 | 14.89 | 14.75 | -0.20% | 264,023 |
| Jul 18, 2025 | 15.26 | 15.29 | 14.88 | 14.92 | 14.78 | -2.16% | 183,075 |