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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.75	10.5	10.5	10.77	10.38	457,579
February 19, 2026	11.14	10.83	10.83	11.24	10.66	522,759
February 18, 2026	11.29	11.26	11.26	11.37	11.17	274,019
February 17, 2026	11.46	11.31	11.31	11.58	11.21	216,500
February 13, 2026	11.46	11.47	11.47	11.65	11.3	220,591
February 12, 2026	11.67	11.49	11.49	11.78	11.4	330,987
February 11, 2026	11.69	11.62	11.62	11.7	11.47	315,303
February 10, 2026	11.74	11.68	11.68	11.9	11.66	140,110
February 09, 2026	11.85	11.73	11.73	11.95	11.64	247,889
February 06, 2026	11.83	11.82	11.82	11.9	11.58	398,033
February 05, 2026	12.2	11.64	11.64	12.26	11.57	529,700
February 04, 2026	12.31	12.22	12.22	12.46	12.17	203,729
February 03, 2026	12.55	12.25	12.25	12.6	12.1	352,501
February 02, 2026	12.74	12.52	12.52	12.77	12.4	205,333
January 30, 2026	12.85	12.78	12.78	12.93	12.66	170,567
January 29, 2026	12.83	12.96	12.85	13.03	12.79	171,550
January 28, 2026	12.96	12.8	12.69	13.1	12.79	196,655
January 27, 2026	12.96	12.94	12.83	13.11	12.9	179,906
January 26, 2026	12.87	12.87	12.76	12.92	12.6	265,029
January 23, 2026	12.98	12.9	12.9	13.13	12.89	172,337
January 22, 2026	13.1	13.01	13.01	13.21	12.91	191,100
January 21, 2026	13	13.04	13.04	13.14	12.95	158,461
January 20, 2026	12.93	12.89	12.89	12.95	12.57	335,444
January 16, 2026	13.48	13.24	13.24	13.52	13.16	143,821
January 15, 2026	13.32	13.44	13.44	13.55	13.18	151,532
January 14, 2026	13.04	13.27	13.27	13.35	12.96	156,944
January 13, 2026	13.07	12.99	12.99	13.11	12.91	102,575
January 12, 2026	13.05	13.03	13.03	13.16	13.01	85,500
January 09, 2026	13.1	13.13	13.13	13.15	13.02	59,345
January 08, 2026	12.73	13.09	13.09	13.17	12.67	110,838
January 07, 2026	12.97	12.71	12.71	12.97	12.67	129,374
January 06, 2026	12.97	12.93	12.93	12.97	12.75	95,627
January 05, 2026	12.83	12.97	12.97	13.1	12.83	116,000
January 02, 2026	12.68	12.82	12.82	12.97	12.56	139,136
December 31, 2025	12.57	12.68	12.68	12.75	12.5	416,019
December 30, 2025	12.48	12.6	12.47	12.71	12.48	174,300
December 29, 2025	12.67	12.51	12.38	12.68	12.51	133,300
December 26, 2025	12.47	12.57	12.44	12.64	12.45	86,139
December 24, 2025	12.47	12.5	12.5	12.56	12.35	122,500
December 23, 2025	12.6	12.47	12.47	12.67	12.42	129,421
December 22, 2025	12.57	12.59	12.59	12.67	12.5	150,100
December 19, 2025	12.68	12.58	12.58	12.84	12.55	105,806
December 18, 2025	12.68	12.68	12.68	12.85	12.55	77,700
December 17, 2025	12.75	12.65	12.65	12.76	12.57	133,600
December 16, 2025	12.6	12.68	12.68	12.71	12.55	90,204
December 15, 2025	12.97	12.56	12.56	12.97	12.36	267,611
December 12, 2025	12.95	12.92	12.92	13.01	12.83	120,364
December 11, 2025	13.01	12.85	12.85	13.04	12.81	99,870
December 10, 2025	12.78	12.96	12.96	12.97	12.74	110,000
December 09, 2025	12.66	12.76	12.76	12.83	12.65	168,500
December 08, 2025	12.61	12.68	12.68	12.89	12.56	176,100
December 05, 2025	12.49	12.61	12.61	12.7	12.49	287,313
December 04, 2025	12.32	12.5	12.5	12.54	12.32	200,200
December 03, 2025	12.15	12.32	12.32	12.37	12.08	153,945
December 02, 2025	12.03	12.11	12.11	12.17	11.93	147,600
December 01, 2025	12.08	11.99	11.99	12.13	11.94	232,782
November 28, 2025	12.14	12.1	12.1	12.19	12.03	129,400
November 26, 2025	11.98	12.24	12.11	12.28	11.94	261,100
November 25, 2025	12.02	12	11.87	12.07	11.88	142,700
November 24, 2025	11.91	12	11.87	12.03	11.76	152,922

Stellus Capital Investment Corporation (SCM) NYSE