Stellus Capital Investment Corporation - SCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.75	14.8	14.8	14.85	14.68	194,048
September 04, 2025	14.59	14.74	14.74	14.75	14.59	157,406
September 03, 2025	14.41	14.57	14.57	14.59	14.41	95,680
September 02, 2025	14.47	14.44	14.44	14.65	14.35	85,726
August 29, 2025	14.49	14.53	14.53	14.56	14.44	108,600
August 28, 2025	14.74	14.58	14.45	14.77	14.58	173,300
August 27, 2025	14.51	14.69	14.56	14.73	14.51	138,100
August 26, 2025	14.45	14.56	14.43	14.59	14.42	119,941
August 25, 2025	14.58	14.47	14.34	14.6	14.42	134,022
August 22, 2025	14.57	14.51	14.51	14.73	14.5	198,358
August 21, 2025	14.49	14.53	14.53	14.62	14.37	153,298
August 20, 2025	14.5	14.5	14.5	14.62	14.35	186,445
August 19, 2025	14.5	14.56	14.56	14.63	14.48	132,647
August 18, 2025	14.6	14.54	14.54	14.68	14.45	137,612
August 15, 2025	14.69	14.63	14.63	14.75	14.57	177,300
August 14, 2025	14.8	14.69	14.69	14.84	14.67	131,727
August 13, 2025	14.79	14.78	14.78	14.84	14.68	110,800
August 12, 2025	14.61	14.77	14.77	14.79	14.53	120,636
August 11, 2025	14.57	14.59	14.59	14.61	14.39	129,767
August 08, 2025	14.36	14.53	14.53	14.6	14.24	202,900
August 07, 2025	14.1	14.26	14.26	14.34	13.8	197,300
August 06, 2025	14.01	14.06	14.06	14.1	13.98	152,430
August 05, 2025	13.93	14.01	14.01	14.1	13.86	158,795
August 04, 2025	14.06	13.97	13.97	14.08	13.93	139,230
August 01, 2025	13.86	14.03	14.03	14.1	13.74	203,435
July 31, 2025	14.09	14	14	14.27	13.99	161,259
July 30, 2025	14.44	14.25	14.12	14.52	14.21	169,759
July 29, 2025	14.43	14.36	14.23	14.53	14.17	182,500
July 28, 2025	14.88	14.4	14.27	14.95	14.31	278,222
July 25, 2025	14.82	14.86	14.72	14.87	14.77	107,239
July 24, 2025	14.93	14.76	14.62	15.02	14.76	111,100
July 23, 2025	15.04	14.9	14.76	15.15	14.89	171,500
July 22, 2025	14.9	14.95	14.81	15.05	14.81	187,809
July 21, 2025	14.99	14.89	14.89	15.05	14.75	264,023
July 18, 2025	15.26	14.92	14.92	15.29	14.88	183,075
July 17, 2025	15.24	15.25	15.25	15.39	15.2	196,902
July 16, 2025	15.1	15.29	15.29	15.31	14.91	207,235
July 15, 2025	15.07	15.1	15.1	15.27	15.04	271,508
July 14, 2025	14.98	15.09	15.09	15.12	14.89	160,432
July 11, 2025	14.84	14.97	14.97	15.13	14.7	316,600
July 10, 2025	14.62	14.84	14.84	14.85	14.62	171,572
July 09, 2025	14.54	14.65	14.65	14.66	14.49	112,858
July 08, 2025	14.45	14.53	14.53	14.6	14.45	104,100
July 07, 2025	14.44	14.44	14.44	14.48	14.3	118,125
July 03, 2025	14.23	14.44	14.44	14.5	14.16	91,400
July 02, 2025	14.06	14.23	14.23	14.23	13.95	101,251
July 01, 2025	13.92	14.01	14.01	14.06	13.91	73,620
June 30, 2025	13.91	13.94	13.94	14.03	13.87	108,200
June 27, 2025	13.94	13.99	13.86	14.09	13.93	129,614
June 26, 2025	13.79	13.93	13.8	13.98	13.79	96,200
June 25, 2025	13.79	13.74	13.61	13.85	13.71	87,486
June 24, 2025	13.62	13.77	13.64	13.8	13.62	80,678
June 23, 2025	13.76	13.63	13.5	13.77	13.48	100,375
June 20, 2025	13.82	13.75	13.75	13.89	13.71	113,893
June 18, 2025	13.67	13.76	13.76	13.83	13.66	62,914
June 17, 2025	13.52	13.63	13.63	13.74	13.49	74,838
June 16, 2025	13.8	13.57	13.57	13.81	13.54	97,345
June 13, 2025	13.76	13.67	13.67	13.82	13.64	124,700
June 12, 2025	13.65	13.81	13.81	13.82	13.67	93,827
June 11, 2025	13.58	13.64	13.64	13.77	13.55	141,900

Stellus Capital Investment Corporation (SCM) NYSE