Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Stellus Capital Investment Corporation (SCM)
Stellus Capital Investment Corporation (SCM) Historical

SCM Stellus Capital Investment Corporation

13.74

0.03 (0.22%)

After Hours

Last Updated: 18:00:01

Delayed by 15 minutes

SCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	13.74	0.03	0.22%	13.74	13.81	13.69	58,204
Jan 06 2025	13.71	-0.14	-1.01%	13.82	13.85	13.6901	135,990
Jan 03 2025	13.85	-0.04	-0.29%	13.95	13.95	13.81	152,783
Jan 02 2025	13.89	0.13	0.94%	13.75	13.909	13.71	123,122
Dec 31 2024	13.76	0.00	0.00%	13.67	13.81	13.65	177,438
Dec 30 2024	13.76	0.01	0.07%	13.65	13.825	13.60	115,626
Dec 27 2024	13.75	0.05	0.36%	13.75	13.80	13.6925	90,795
Dec 26 2024	13.70	0.05	0.37%	13.62	13.7438	13.60	96,470
Dec 24 2024	13.65	0.14	1.04%	13.55	13.65	13.5219	60,869
Dec 23 2024	13.51	0.08	0.60%	13.39	13.55	13.31	133,644
Dec 20 2024	13.43	0.09	0.67%	13.30	13.5544	13.2671	123,739
Dec 19 2024	13.34	0.20	1.52%	13.16	13.42	13.16	139,731
Dec 18 2024	13.14	-0.11	-0.83%	13.33	13.40	13.12	222,134
Dec 17 2024	13.25	-0.15	-1.12%	13.41	13.4113	13.12	254,975
Dec 16 2024	13.40	-0.49	-3.53%	13.85	13.88	13.37	414,324
Dec 13 2024	13.89	0.04	0.29%	13.91	13.92	13.83	238,013
Dec 12 2024	13.85	0.00	0.00%	13.87	13.95	13.83	123,227
Dec 11 2024	13.85	0.00	0.00%	13.83	13.87	13.80	129,906
Dec 10 2024	13.85	0.03	0.22%	13.82	13.87	13.756	92,912
Dec 09 2024	13.82	-0.03	-0.22%	13.89	13.92	13.81	140,768
Dec 06 2024	13.85	0.03	0.22%	13.80	13.86	13.79	99,971
Dec 05 2024	13.82	0.06	0.44%	13.79	13.85	13.69	155,742
Dec 04 2024	13.76	0.00	0.00%	13.72	13.76	13.62	108,087
Dec 03 2024	13.76	-0.04	-0.29%	13.80	13.805	13.62	145,529
Dec 02 2024	13.80	0.01	0.07%	13.82	13.85	13.70	200,809
Nov 29 2024	13.79	-0.07	-0.51%	13.86	13.90	13.76	103,622
Nov 27 2024	13.86	0.04	0.29%	13.91	13.918	13.83	209,751
Nov 26 2024	13.82	-0.01	-0.07%	13.81	13.8922	13.81	194,928
Nov 25 2024	13.83	0.02	0.14%	13.91	13.9499	13.79	185,913
Nov 22 2024	13.81	0.01	0.07%	13.82	13.87	13.8003	104,931
Nov 21 2024	13.80	-0.06	-0.43%	13.90	13.92	13.78	82,714
Nov 20 2024	13.86	0.07	0.51%	13.79	13.87	13.725	93,053
Nov 19 2024	13.79	-0.18	-1.29%	13.98	13.98	13.73	220,537
Nov 18 2024	13.97	-0.01	-0.07%	13.95	14.0693	13.95	114,174
Nov 15 2024	13.98	0.21	1.53%	13.83	14.02	13.79	131,401
Nov 14 2024	13.77	-0.01	-0.07%	13.73	13.8978	13.73	110,511
Nov 13 2024	13.78	0.05	0.36%	13.76	13.805	13.68	178,752
Nov 12 2024	13.73	-0.03	-0.22%	13.70	13.77	13.65	148,202
Nov 11 2024	13.76	0.03	0.22%	13.72	13.85	13.70	140,192
Nov 08 2024	13.73	-0.11	-0.79%	13.76	13.86	13.62	222,161
Nov 07 2024	13.84	-0.02	-0.14%	13.91	14.04	13.83	211,304
Nov 06 2024	13.86	0.11	0.80%	14.08	14.08	13.64	194,930
Nov 05 2024	13.75	0.18	1.33%	13.59	13.75	13.59	97,458
Nov 04 2024	13.57	-0.25	-1.81%	13.84	13.84	13.4301	299,346
Nov 01 2024	13.82	-0.25	-1.78%	14.08	14.10	13.80	279,846
Oct 31 2024	14.07	-0.09	-0.64%	14.09	14.15	13.9723	136,156
Oct 30 2024	14.16	0.07	0.50%	14.10	14.21	14.10	145,086
Oct 29 2024	14.09	-0.24	-1.67%	14.29	14.30	14.0698	163,520
Oct 28 2024	14.33	0.09	0.63%	14.30	14.35	14.25	98,884
Oct 25 2024	14.24	-0.08	-0.56%	14.42	14.44	14.24	203,060
Oct 24 2024	14.32	0.12	0.85%	14.19	14.337	14.19	117,308
Oct 23 2024	14.20	-0.06	-0.42%	14.23	14.25	14.11	100,712
Oct 22 2024	14.26	-0.02	-0.14%	14.25	14.34	14.22	136,306
Oct 21 2024	14.28	-0.01	-0.07%	14.30	14.37	14.28	100,648
Oct 18 2024	14.29	-0.02	-0.14%	14.28	14.35	14.23	149,355
Oct 17 2024	14.31	0.04	0.28%	14.38	14.38	14.28	123,828
Oct 16 2024	14.27	0.17	1.21%	14.16	14.33	14.152	121,780
Oct 15 2024	14.10	0.05	0.36%	14.09	14.17	14.05	247,394
Oct 14 2024	14.05	0.09	0.64%	14.00	14.11	13.995	129,565
Oct 11 2024	13.96	0.00	0.00%	13.99	14.01	13.95	82,198
Oct 10 2024	13.96	0.03	0.22%	13.95	13.99	13.88	99,905

Stellus Capital Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions