Stellus Capital Investmen... (SCM)
NYSE: SCM
· Real-Time Price · USD
12.85
-0.25 (-1.91%)
At close: Oct 03, 2025, 3:59 PM
12.80
-0.41%
After-hours: Oct 03, 2025, 07:17 PM EDT
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.12 | 13.24 | 12.85 | 12.85 | 12.85 | -1.91% | 147,727 |
| Oct 2, 2025 | 12.89 | 13.20 | 12.88 | 13.10 | 13.10 | 1.08% | 183,554 |
| Oct 1, 2025 | 13.06 | 13.06 | 12.74 | 12.96 | 12.96 | -0.77% | 291,603 |
| Sep 30, 2025 | 13.01 | 13.26 | 12.92 | 13.06 | 13.06 | 0.15% | 247,646 |
| Sep 29, 2025 | 13.46 | 13.53 | 13.01 | 13.04 | 12.91 | -2.10% | 232,837 |
| Sep 26, 2025 | 13.40 | 13.54 | 13.25 | 13.32 | 13.18 | -0.45% | 176,200 |
| Sep 25, 2025 | 13.36 | 13.66 | 13.30 | 13.38 | 13.24 | 0.07% | 178,448 |
| Sep 24, 2025 | 13.84 | 13.84 | 13.35 | 13.37 | 13.23 | -3.12% | 399,946 |
| Sep 23, 2025 | 13.88 | 14.04 | 13.75 | 13.80 | 13.66 | -0.72% | 254,990 |
| Sep 22, 2025 | 13.99 | 14.00 | 13.82 | 13.90 | 13.76 | -0.71% | 178,508 |
| Sep 19, 2025 | 14.05 | 14.10 | 13.91 | 14.00 | 13.86 | -0.71% | 277,536 |
| Sep 18, 2025 | 14.04 | 14.13 | 13.95 | 14.10 | 13.96 | 0.43% | 221,400 |
| Sep 17, 2025 | 14.03 | 14.13 | 14.01 | 14.04 | 13.90 | 0.14% | 275,000 |
| Sep 16, 2025 | 14.01 | 14.08 | 13.98 | 14.02 | 13.88 | -0.21% | 144,235 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.99 | 14.05 | 13.91 | -0.78% | 271,819 |
| Sep 12, 2025 | 14.23 | 14.35 | 14.10 | 14.16 | 14.02 | -0.35% | 200,217 |
| Sep 11, 2025 | 14.30 | 14.44 | 14.16 | 14.21 | 14.06 | -1.11% | 258,500 |
| Sep 10, 2025 | 14.73 | 14.80 | 14.34 | 14.37 | 14.22 | -2.84% | 230,593 |
| Sep 9, 2025 | 15.03 | 15.04 | 14.77 | 14.79 | 14.64 | -1.53% | 112,000 |
| Sep 8, 2025 | 14.89 | 15.03 | 14.76 | 15.02 | 14.87 | 1.49% | 186,600 |
Page 1 of 136