Stellus Capital Investmen... (SCM)
NYSE: SCM
· Real-Time Price · USD
14.82
0.08 (0.54%)
At close: Sep 05, 2025, 3:59 PM
14.71
-0.74%
After-hours: Sep 05, 2025, 07:19 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.75 | 14.85 | 14.68 | 14.80 | 14.80 | 0.41% | 194,029 |
| 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 |
| Aug 28, 2025 | 14.74 | 14.77 | 14.58 | 14.58 | 14.45 | -0.75% | 173,300 |
| Aug 27, 2025 | 14.51 | 14.73 | 14.51 | 14.69 | 14.56 | 0.89% | 138,100 |
| Aug 26, 2025 | 14.45 | 14.59 | 14.42 | 14.56 | 14.43 | 0.62% | 119,941 |
| Aug 25, 2025 | 14.58 | 14.60 | 14.42 | 14.47 | 14.34 | -0.28% | 134,022 |
| Aug 22, 2025 | 14.57 | 14.73 | 14.50 | 14.51 | 14.38 | -0.14% | 198,358 |
| Aug 21, 2025 | 14.49 | 14.62 | 14.37 | 14.53 | 14.40 | 0.21% | 153,298 |
| Aug 20, 2025 | 14.50 | 14.62 | 14.35 | 14.50 | 14.37 | -0.41% | 186,445 |
| Aug 19, 2025 | 14.50 | 14.63 | 14.48 | 14.56 | 14.43 | 0.14% | 132,647 |
| Aug 18, 2025 | 14.60 | 14.68 | 14.45 | 14.54 | 14.41 | -0.62% | 137,612 |
| Aug 15, 2025 | 14.69 | 14.75 | 14.57 | 14.63 | 14.50 | -0.41% | 177,300 |
| Aug 14, 2025 | 14.80 | 14.84 | 14.67 | 14.69 | 14.56 | -0.61% | 131,727 |
| Aug 13, 2025 | 14.79 | 14.84 | 14.68 | 14.78 | 14.64 | 0.07% | 110,800 |
| Aug 12, 2025 | 14.61 | 14.79 | 14.53 | 14.77 | 14.63 | 1.23% | 120,636 |
| Aug 11, 2025 | 14.57 | 14.61 | 14.39 | 14.59 | 14.46 | 0.41% | 129,767 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.24 | 14.53 | 14.40 | 1.89% | 202,900 |