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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.69	11.85	11.85	11.98	11.59	205,289
November 20, 2025	11.8	11.62	11.62	12	11.6	264,308
November 19, 2025	11.8	11.77	11.77	12.01	11.7	163,600
November 18, 2025	11.69	11.81	11.81	11.87	11.52	355,289
November 17, 2025	12.05	11.59	11.59	12.1	11.58	343,941
November 14, 2025	11.99	12.05	12.05	12.1	11.86	222,000
November 13, 2025	12	11.99	11.99	12.18	11.81	312,000
November 12, 2025	12.2	12.07	12.07	12.2	12	150,300
November 11, 2025	11.83	12.08	12.08	12.18	11.74	279,100
November 10, 2025	11.82	11.73	11.73	11.85	11.68	321,200
November 07, 2025	11.74	11.81	11.81	11.83	11.62	172,379
November 06, 2025	11.9	11.75	11.75	11.97	11.75	95,293
November 05, 2025	11.8	11.86	11.86	11.88	11.69	156,328
November 04, 2025	11.76	11.85	11.85	11.94	11.73	169,901
November 03, 2025	11.91	11.89	11.89	12.06	11.81	178,700
October 31, 2025	11.77	11.98	11.98	12.03	11.69	194,721
October 30, 2025	12.07	11.89	11.89	12.11	11.81	255,090
October 29, 2025	12.25	12.1	12.1	12.37	12.02	184,140
October 28, 2025	12.25	12.24	12.24	12.39	12.22	217,568
October 27, 2025	12.18	12.22	12.22	12.31	12.01	308,500
October 24, 2025	12.29	12.11	12.11	12.35	12.08	208,600
October 23, 2025	12.2	12.23	12.23	12.37	12.14	166,134
October 22, 2025	12.27	12.14	12.14	12.3	12.05	169,283
October 21, 2025	12.17	12.3	12.3	12.37	12.15	180,000
October 20, 2025	12.06	12.13	12.13	12.16	11.95	167,030
October 17, 2025	11.86	12	12	12.08	11.84	160,066
October 16, 2025	12.29	11.89	11.89	12.36	11.8	269,127
October 15, 2025	12.5	12.23	12.23	12.61	12.21	249,083
October 14, 2025	12.09	12.41	12.41	12.44	12.09	187,209
October 13, 2025	12.1	12.22	12.22	12.35	12.09	182,441
October 10, 2025	12.01	12.04	12.04	12.14	11.9	254,515
October 09, 2025	12.07	12.01	12.01	12.18	11.85	393,422
October 08, 2025	12.31	12.13	12.13	12.38	12.02	261,000
October 07, 2025	12.62	12.29	12.29	12.68	12.18	427,839
October 06, 2025	12.85	12.67	12.67	13	12.67	218,721
October 03, 2025	13.12	12.85	12.85	13.25	12.85	148,257
October 02, 2025	12.89	13.1	13.1	13.2	12.88	183,554
October 01, 2025	13.06	12.96	12.96	13.06	12.74	291,603
September 30, 2025	13.01	13.06	13.06	13.26	12.92	247,646

Stellus Capital Investment Corporation (SCM) NYSE