SCM Historical Prices
STELLUS CAPITAL INVESTMENT CORPORATION · daily open, high, low, close & volume
Trading days
250
Period high
13.55
Period low
6.54
Period change
-43.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.71 | 6.82 | 6.59 | 6.75 | +1.20% | 332,969 |
| Nov 12, 2026 | 6.75 | 6.86 | 6.60 | 6.67 | -1.19% | 324,561 |
| Nov 11, 2026 | 6.81 | 6.92 | 6.64 | 6.75 | -1.89% | 299,430 |
| Nov 10, 2026 | 7.10 | 7.22 | 6.68 | 6.88 | -5.75% | 246,572 |
| Nov 9, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | +0.41% | 112,301 |
| Nov 6, 2026 | 7.10 | 7.32 | 7.05 | 7.27 | +0.69% | 137,054 |
| Nov 5, 2026 | 7.31 | 7.45 | 7.08 | 7.22 | -0.55% | 164,394 |
| Nov 4, 2026 | 7.11 | 7.38 | 7.11 | 7.26 | +1.97% | 232,961 |
| Nov 3, 2026 | 7.19 | 7.20 | 7.11 | 7.12 | -0.84% | 120,908 |
| Nov 2, 2026 | 7.00 | 7.20 | 6.96 | 7.18 | +2.57% | 185,896 |
| Oct 30, 2026 | 6.93 | 7.02 | 6.81 | 7.00 | -0.57% | 164,516 |
| Oct 29, 2026 | 6.84 | 7.04 | 6.84 | 7.04 | +3.53% | 142,819 |
| Oct 28, 2026 | 6.69 | 6.83 | 6.69 | 6.80 | +1.19% | 121,179 |
| Oct 27, 2026 | 6.73 | 6.79 | 6.66 | 6.72 | +0.00% | 94,359 |
| Oct 26, 2026 | 6.69 | 6.76 | 6.58 | 6.72 | +1.20% | 200,494 |
| Oct 23, 2026 | 6.79 | 6.79 | 6.54 | 6.64 | -2.21% | 186,312 |
| Oct 22, 2026 | 6.74 | 6.95 | 6.73 | 6.79 | +0.59% | 116,075 |
| Oct 21, 2026 | 6.83 | 6.86 | 6.75 | 6.75 | -1.17% | 120,907 |
| Oct 20, 2026 | 6.94 | 7.04 | 6.80 | 6.83 | -2.01% | 167,425 |
| Oct 19, 2026 | 7.04 | 7.07 | 6.93 | 6.97 | -1.27% | 120,311 |
| Oct 16, 2026 | 7.22 | 7.27 | 7.02 | 7.06 | -2.22% | 84,925 |
| Oct 15, 2026 | 7.11 | 7.29 | 7.11 | 7.22 | +2.41% | 142,216 |
| Oct 14, 2026 | 7.05 | 7.15 | 7.01 | 7.05 | -0.84% | 112,273 |
| Oct 13, 2026 | 7.20 | 7.20 | 7.03 | 7.11 | -1.25% | 147,550 |
| Oct 12, 2026 | 7.20 | 7.23 | 7.05 | 7.20 | +0.56% | 137,312 |
| Oct 9, 2026 | 7.25 | 7.29 | 7.15 | 7.16 | -1.10% | 94,963 |
| Oct 8, 2026 | 7.14 | 7.29 | 7.04 | 7.24 | +1.54% | 83,829 |
| Oct 7, 2026 | 7.26 | 7.26 | 7.06 | 7.13 | -2.33% | 105,069 |
| Oct 6, 2026 | 7.43 | 7.43 | 7.27 | 7.30 | -0.68% | 95,220 |
| Oct 5, 2026 | 7.36 | 7.50 | 7.31 | 7.35 | -0.81% | 107,848 |
| Oct 2, 2026 | 7.50 | 7.58 | 7.36 | 7.41 | -0.80% | 112,642 |
| Oct 1, 2026 | 7.39 | 7.50 | 7.31 | 7.47 | +0.67% | 91,785 |
| Sep 30, 2026 | 7.53 | 7.54 | 7.38 | 7.42 | -2.37% | 125,864 |
| Sep 29, 2026 | 7.57 | 7.70 | 7.56 | 7.60 | +1.20% | 150,258 |
| Sep 28, 2026 | 7.61 | 7.66 | 7.47 | 7.51 | -1.83% | 67,032 |
| Sep 25, 2026 | 7.70 | 7.83 | 7.54 | 7.65 | -0.65% | 92,634 |
| Sep 24, 2026 | 7.77 | 7.81 | 7.64 | 7.70 | -1.41% | 91,622 |
| Sep 23, 2026 | 7.90 | 7.93 | 7.76 | 7.81 | -1.14% | 88,804 |
| Sep 22, 2026 | 7.96 | 8.00 | 7.90 | 7.90 | -0.63% | 69,680 |
| Sep 21, 2026 | 7.94 | 8.01 | 7.88 | 7.95 | +0.63% | 108,655 |
| Sep 18, 2026 | 8.11 | 8.11 | 7.85 | 7.90 | -1.86% | 165,252 |
| Sep 17, 2026 | 7.90 | 8.10 | 7.90 | 8.05 | +3.60% | 228,464 |
| Sep 16, 2026 | 7.92 | 8.00 | 7.75 | 7.77 | -1.89% | 106,294 |
| Sep 15, 2026 | 8.14 | 8.17 | 7.91 | 7.92 | -2.70% | 239,199 |
| Sep 14, 2026 | 8.18 | 8.30 | 8.12 | 8.14 | -0.49% | 121,000 |
| Sep 11, 2026 | 8.29 | 8.32 | 8.16 | 8.18 | -0.12% | 94,573 |
| Sep 10, 2026 | 8.34 | 8.37 | 8.09 | 8.19 | -1.92% | 94,288 |
| Sep 9, 2026 | 8.40 | 8.48 | 8.25 | 8.35 | -0.60% | 196,025 |
| Sep 8, 2026 | 8.77 | 8.85 | 8.37 | 8.40 | -4.33% | 202,458 |
| Sep 4, 2026 | 8.69 | 8.86 | 8.54 | 8.78 | +0.92% | 423,868 |
| Sep 3, 2026 | 8.80 | 8.87 | 8.66 | 8.70 | -0.46% | 148,715 |
| Sep 2, 2026 | 8.72 | 8.86 | 8.70 | 8.74 | +0.92% | 177,023 |
| Aug 31, 2026 | 8.60 | 8.86 | 8.59 | 8.66 | -0.80% | 264,108 |
| Aug 28, 2026 | 8.69 | 8.82 | 8.63 | 8.73 | +0.81% | 141,011 |
| Aug 27, 2026 | 8.67 | 8.76 | 8.60 | 8.66 | +0.23% | 81,766 |
| Aug 26, 2026 | 8.65 | 8.74 | 8.62 | 8.64 | -0.23% | 70,100 |
| Aug 25, 2026 | 8.75 | 8.83 | 8.62 | 8.66 | -1.48% | 114,718 |
| Aug 24, 2026 | 8.69 | 8.80 | 8.65 | 8.79 | +1.62% | 81,243 |
| Aug 21, 2026 | 8.66 | 8.69 | 8.59 | 8.65 | +0.12% | 42,199 |
| Aug 20, 2026 | 8.68 | 8.74 | 8.58 | 8.64 | -1.03% | 70,839 |
| Aug 19, 2026 | 8.61 | 8.75 | 8.59 | 8.73 | +1.75% | 119,927 |
| Aug 18, 2026 | 8.58 | 8.69 | 8.53 | 8.58 | +0.00% | 98,769 |
| Aug 17, 2026 | 8.73 | 8.78 | 8.52 | 8.58 | -2.28% | 145,520 |
| Aug 14, 2026 | 8.84 | 8.84 | 8.64 | 8.78 | -1.46% | 191,187 |
| Aug 13, 2026 | 8.86 | 8.95 | 8.71 | 8.91 | +1.71% | 161,229 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.51 | 8.76 | -0.45% | 162,619 |
| Aug 11, 2026 | 8.50 | 8.97 | 8.50 | 8.80 | +3.90% | 285,895 |
| Aug 10, 2026 | 8.41 | 8.50 | 8.24 | 8.47 | +0.71% | 152,402 |
| Aug 7, 2026 | 8.49 | 8.63 | 8.32 | 8.41 | -0.59% | 309,514 |
| Aug 6, 2026 | 8.11 | 8.50 | 8.08 | 8.46 | +4.70% | 405,080 |
| Aug 5, 2026 | 8.10 | 8.15 | 7.85 | 8.08 | +0.37% | 254,126 |
| Aug 4, 2026 | 7.72 | 8.09 | 7.72 | 8.05 | +3.47% | 382,133 |
| Aug 3, 2026 | 7.47 | 7.91 | 7.46 | 7.78 | +3.73% | 388,548 |
| Jul 31, 2026 | 7.31 | 7.51 | 7.25 | 7.50 | +0.54% | 253,715 |
| Jul 30, 2026 | 7.10 | 7.48 | 7.10 | 7.46 | +5.22% | 279,548 |
| Jul 29, 2026 | 7.22 | 7.30 | 7.05 | 7.09 | -2.61% | 241,184 |
| Jul 28, 2026 | 7.05 | 7.34 | 7.05 | 7.28 | +3.12% | 133,590 |
| Jul 27, 2026 | 7.10 | 7.32 | 7.05 | 7.06 | +0.71% | 195,618 |
| Jul 24, 2026 | 7.04 | 7.21 | 7.00 | 7.01 | -0.43% | 228,159 |
| Jul 23, 2026 | 7.17 | 7.17 | 6.90 | 7.04 | -0.98% | 309,288 |
| Jul 22, 2026 | 7.27 | 7.40 | 7.11 | 7.11 | -3.13% | 212,586 |
| Jul 21, 2026 | 7.13 | 7.50 | 7.13 | 7.34 | +2.80% | 299,442 |
| Jul 20, 2026 | 7.54 | 7.54 | 6.83 | 7.14 | -6.18% | 901,612 |
| Jul 17, 2026 | 8.23 | 8.33 | 7.56 | 7.61 | -9.40% | 681,158 |
| Jul 16, 2026 | 8.34 | 8.47 | 8.22 | 8.40 | +0.60% | 131,766 |
| Jul 15, 2026 | 8.44 | 8.59 | 8.33 | 8.35 | +0.00% | 217,412 |
| Jul 14, 2026 | 8.22 | 8.43 | 8.22 | 8.35 | +2.45% | 140,961 |
| Jul 13, 2026 | 8.35 | 8.47 | 8.12 | 8.15 | -2.04% | 159,836 |
| Jul 10, 2026 | 8.21 | 8.42 | 8.15 | 8.32 | +2.59% | 136,880 |
| Jul 9, 2026 | 8.22 | 8.29 | 8.09 | 8.11 | -1.46% | 254,032 |
| Jul 8, 2026 | 8.25 | 8.32 | 8.09 | 8.23 | -0.24% | 235,759 |
| Jul 7, 2026 | 8.25 | 8.45 | 8.25 | 8.25 | -1.43% | 178,006 |
| Jul 6, 2026 | 8.45 | 8.56 | 8.32 | 8.37 | -0.83% | 152,498 |
| Jul 2, 2026 | 8.56 | 8.59 | 8.39 | 8.44 | -0.47% | 112,277 |
| Jul 1, 2026 | 8.48 | 8.65 | 8.41 | 8.48 | +0.71% | 184,390 |
| Jun 30, 2026 | 8.50 | 8.54 | 8.33 | 8.42 | -1.75% | 206,632 |
| Jun 29, 2026 | 8.48 | 8.65 | 8.43 | 8.57 | +1.66% | 257,600 |
| Jun 26, 2026 | 8.05 | 8.43 | 8.05 | 8.43 | +5.24% | 190,307 |
| Jun 25, 2026 | 7.92 | 8.03 | 7.78 | 8.01 | +0.75% | 313,625 |
| Jun 24, 2026 | 8.30 | 8.32 | 7.92 | 7.95 | -4.22% | 263,708 |
| Jun 23, 2026 | 8.16 | 8.44 | 8.16 | 8.30 | +0.73% | 222,762 |
| Jun 22, 2026 | 8.31 | 8.54 | 8.16 | 8.24 | -1.32% | 349,997 |
| Jun 18, 2026 | 8.47 | 8.51 | 8.31 | 8.35 | -1.18% | 238,669 |
| Jun 17, 2026 | 8.81 | 8.95 | 8.44 | 8.45 | -3.98% | 210,065 |
| Jun 16, 2026 | 8.89 | 9.10 | 8.79 | 8.80 | -1.01% | 149,557 |
| Jun 15, 2026 | 9.10 | 9.23 | 8.87 | 8.89 | -1.33% | 260,792 |
| Jun 12, 2026 | 8.94 | 9.08 | 8.81 | 9.01 | +1.81% | 169,470 |
| Jun 11, 2026 | 8.80 | 8.97 | 8.76 | 8.85 | +0.80% | 184,402 |
| Jun 10, 2026 | 8.86 | 8.99 | 8.76 | 8.78 | -0.90% | 143,296 |
| Jun 9, 2026 | 8.87 | 9.06 | 8.85 | 8.86 | +1.14% | 119,342 |
| Jun 8, 2026 | 8.78 | 8.90 | 8.67 | 8.76 | +0.34% | 163,874 |
| Jun 5, 2026 | 8.98 | 9.00 | 8.70 | 8.73 | -2.46% | 136,379 |
| Jun 4, 2026 | 8.71 | 9.02 | 8.67 | 8.95 | +3.11% | 194,995 |
| Jun 3, 2026 | 8.95 | 9.00 | 8.66 | 8.68 | -3.13% | 303,860 |
| Jun 2, 2026 | 8.98 | 9.09 | 8.94 | 8.96 | -1.10% | 131,729 |
| Jun 1, 2026 | 8.93 | 9.10 | 8.88 | 9.06 | +1.00% | 212,045 |
| May 29, 2026 | 9.04 | 9.10 | 8.95 | 8.97 | -2.39% | 194,104 |
| May 28, 2026 | 9.19 | 9.32 | 9.15 | 9.19 | +0.66% | 172,639 |
| May 27, 2026 | 9.07 | 9.28 | 9.07 | 9.13 | +1.56% | 165,915 |
| May 26, 2026 | 9.00 | 9.25 | 8.95 | 8.99 | -0.99% | 293,313 |
| May 22, 2026 | 9.13 | 9.29 | 8.97 | 9.08 | -0.11% | 165,075 |
| May 21, 2026 | 9.16 | 9.20 | 9.00 | 9.09 | -0.44% | 133,085 |
| May 20, 2026 | 9.05 | 9.17 | 8.89 | 9.13 | +1.67% | 133,530 |
| May 19, 2026 | 9.18 | 9.24 | 8.96 | 8.98 | -1.86% | 184,303 |
| May 18, 2026 | 9.08 | 9.23 | 9.05 | 9.15 | +0.88% | 151,856 |
| May 15, 2026 | 9.20 | 9.21 | 9.01 | 9.07 | -1.73% | 201,879 |
| May 14, 2026 | 9.26 | 9.48 | 9.20 | 9.23 | +0.44% | 188,982 |
| May 13, 2026 | 9.25 | 9.47 | 9.10 | 9.19 | -2.13% | 222,184 |
| May 12, 2026 | 9.28 | 9.54 | 9.23 | 9.39 | -0.84% | 210,210 |
| May 11, 2026 | 9.66 | 9.79 | 9.46 | 9.47 | -2.87% | 236,947 |
| May 8, 2026 | 9.70 | 9.75 | 9.50 | 9.75 | +0.52% | 92,805 |
| May 7, 2026 | 9.74 | 9.76 | 9.54 | 9.70 | +0.00% | 96,840 |
| May 6, 2026 | 9.87 | 9.90 | 9.57 | 9.70 | -0.92% | 114,358 |
| May 5, 2026 | 9.76 | 9.95 | 9.64 | 9.79 | +0.20% | 110,291 |
| May 4, 2026 | 9.78 | 9.94 | 9.76 | 9.77 | -0.61% | 119,951 |
| May 1, 2026 | 9.71 | 9.88 | 9.65 | 9.83 | +1.65% | 87,456 |
| Apr 30, 2026 | 9.42 | 9.75 | 9.42 | 9.67 | +1.15% | 167,192 |
| Apr 29, 2026 | 9.77 | 9.80 | 9.48 | 9.56 | -1.34% | 139,277 |
| Apr 28, 2026 | 9.59 | 9.73 | 9.52 | 9.69 | +1.36% | 115,486 |
| Apr 27, 2026 | 9.59 | 9.75 | 9.52 | 9.56 | +0.00% | 155,220 |
| Apr 24, 2026 | 9.60 | 9.74 | 9.52 | 9.56 | -0.21% | 104,228 |
| Apr 23, 2026 | 9.83 | 9.97 | 9.51 | 9.58 | -2.34% | 113,015 |
| Apr 22, 2026 | 9.89 | 10.08 | 9.76 | 9.81 | -0.10% | 143,379 |
| Apr 21, 2026 | 9.99 | 10.08 | 9.80 | 9.82 | -0.91% | 120,973 |
| Apr 20, 2026 | 10.00 | 10.15 | 9.87 | 9.91 | -1.00% | 155,319 |
| Apr 17, 2026 | 9.81 | 10.21 | 9.81 | 10.01 | +1.93% | 168,277 |
| Apr 16, 2026 | 9.92 | 9.96 | 9.76 | 9.82 | -1.01% | 172,013 |
| Apr 15, 2026 | 9.67 | 10.00 | 9.67 | 9.92 | +2.48% | 220,556 |
| Apr 14, 2026 | 9.41 | 9.77 | 9.41 | 9.68 | +3.42% | 171,069 |
| Apr 13, 2026 | 9.20 | 9.41 | 9.10 | 9.36 | +0.11% | 126,592 |
| Apr 10, 2026 | 9.36 | 9.48 | 9.25 | 9.35 | +0.21% | 160,248 |
| Apr 9, 2026 | 9.36 | 9.40 | 9.20 | 9.33 | -1.27% | 102,903 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.26 | 9.45 | +1.39% | 127,359 |
| Apr 7, 2026 | 9.41 | 9.50 | 9.20 | 9.32 | -1.17% | 112,240 |
| Apr 6, 2026 | 9.17 | 9.46 | 9.17 | 9.43 | +2.72% | 148,024 |
| Apr 2, 2026 | 8.95 | 9.29 | 8.82 | 9.18 | +1.55% | 132,190 |
| Apr 1, 2026 | 9.32 | 9.32 | 8.94 | 9.04 | -1.85% | 177,936 |
| Mar 31, 2026 | 9.14 | 9.32 | 9.05 | 9.21 | +0.77% | 227,547 |
| Mar 30, 2026 | 8.84 | 9.24 | 8.83 | 9.14 | +3.75% | 207,844 |
| Mar 27, 2026 | 9.11 | 9.18 | 8.80 | 8.81 | -3.29% | 238,187 |
| Mar 26, 2026 | 9.15 | 9.42 | 9.09 | 9.11 | -1.30% | 133,082 |
| Mar 25, 2026 | 9.22 | 9.37 | 9.09 | 9.23 | +0.33% | 119,182 |
| Mar 24, 2026 | 9.32 | 9.36 | 9.03 | 9.20 | -2.75% | 199,116 |
| Mar 23, 2026 | 9.23 | 9.56 | 9.00 | 9.46 | +3.28% | 221,757 |
| Mar 20, 2026 | 9.50 | 9.67 | 9.16 | 9.16 | -3.58% | 269,099 |
| Mar 19, 2026 | 9.45 | 9.75 | 9.40 | 9.50 | -0.63% | 300,794 |
| Mar 18, 2026 | 9.50 | 9.74 | 9.36 | 9.56 | +4.60% | 460,603 |
| Mar 17, 2026 | 8.80 | 9.24 | 8.75 | 9.14 | +4.94% | 329,688 |
| Mar 16, 2026 | 8.79 | 8.80 | 8.43 | 8.71 | -0.68% | 530,709 |
| Mar 13, 2026 | 8.78 | 8.91 | 8.56 | 8.77 | +0.57% | 654,387 |
| Mar 12, 2026 | 8.96 | 9.29 | 8.55 | 8.72 | -7.92% | 758,781 |
| Mar 11, 2026 | 9.78 | 9.80 | 9.36 | 9.47 | -1.15% | 264,292 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.37 | 9.58 | +1.70% | 212,778 |
| Mar 9, 2026 | 9.54 | 9.65 | 9.30 | 9.42 | -2.79% | 249,406 |
| Mar 6, 2026 | 9.85 | 9.91 | 9.65 | 9.69 | -3.10% | 194,683 |
| Mar 5, 2026 | 10.04 | 10.25 | 9.87 | 10.00 | -0.50% | 225,842 |
| Mar 4, 2026 | 10.03 | 10.14 | 9.79 | 10.05 | +0.70% | 214,090 |
| Mar 3, 2026 | 10.01 | 10.11 | 9.89 | 9.98 | -1.48% | 198,073 |
| Mar 2, 2026 | 9.89 | 10.20 | 9.29 | 10.13 | +1.10% | 445,161 |
| Feb 27, 2026 | 10.36 | 10.38 | 10.01 | 10.02 | -5.20% | 319,910 |
| Feb 26, 2026 | 10.48 | 10.64 | 10.38 | 10.57 | +0.57% | 174,550 |
| Feb 25, 2026 | 10.47 | 10.55 | 10.25 | 10.51 | +0.57% | 181,006 |
| Feb 24, 2026 | 10.31 | 10.53 | 10.28 | 10.45 | +1.95% | 276,948 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.25 | 10.25 | -2.38% | 425,704 |
| Feb 20, 2026 | 10.75 | 10.77 | 10.38 | 10.50 | -3.05% | 457,579 |
| Feb 19, 2026 | 11.14 | 11.25 | 10.66 | 10.83 | -3.82% | 534,207 |
| Feb 18, 2026 | 11.29 | 11.37 | 11.17 | 11.26 | -0.44% | 274,019 |
| Feb 17, 2026 | 11.46 | 11.58 | 11.21 | 11.31 | -1.39% | 216,494 |
| Feb 13, 2026 | 11.46 | 11.65 | 11.30 | 11.47 | -0.17% | 220,591 |
| Feb 12, 2026 | 11.67 | 11.78 | 11.40 | 11.49 | -1.12% | 331,839 |
| Feb 11, 2026 | 11.69 | 11.70 | 11.47 | 11.62 | -0.51% | 315,303 |
| Feb 10, 2026 | 11.74 | 11.90 | 11.65 | 11.68 | -0.43% | 140,182 |
| Feb 9, 2026 | 11.85 | 11.95 | 11.64 | 11.73 | -0.76% | 247,889 |
| Feb 6, 2026 | 11.83 | 11.90 | 11.58 | 11.82 | +1.55% | 398,033 |
| Feb 5, 2026 | 12.20 | 12.26 | 11.57 | 11.64 | -4.75% | 529,693 |
| Feb 4, 2026 | 12.31 | 12.46 | 12.17 | 12.22 | -0.24% | 203,729 |
| Feb 3, 2026 | 12.55 | 12.60 | 12.10 | 12.25 | -2.16% | 352,501 |
| Feb 2, 2026 | 12.74 | 12.77 | 12.40 | 12.52 | -2.03% | 205,333 |
| Jan 30, 2026 | 12.85 | 12.93 | 12.66 | 12.78 | -1.39% | 170,589 |
| Jan 29, 2026 | 12.83 | 13.03 | 12.79 | 12.96 | +1.25% | 171,550 |
| Jan 28, 2026 | 12.96 | 13.10 | 12.79 | 12.80 | -1.08% | 196,655 |
| Jan 27, 2026 | 12.96 | 13.11 | 12.90 | 12.94 | +0.54% | 179,906 |
| Jan 26, 2026 | 12.87 | 12.92 | 12.60 | 12.87 | -0.23% | 265,029 |
| Jan 23, 2026 | 12.98 | 13.13 | 12.89 | 12.90 | -0.85% | 172,337 |
| Jan 22, 2026 | 13.10 | 13.21 | 12.91 | 13.01 | -0.23% | 191,053 |
| Jan 21, 2026 | 13.00 | 13.14 | 12.95 | 13.04 | +1.16% | 158,461 |
| Jan 20, 2026 | 12.93 | 12.95 | 12.57 | 12.89 | -2.64% | 335,444 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.16 | 13.24 | -1.49% | 143,821 |
| Jan 15, 2026 | 13.32 | 13.55 | 13.18 | 13.44 | +1.28% | 151,532 |
| Jan 14, 2026 | 13.04 | 13.35 | 12.96 | 13.27 | +2.16% | 156,944 |
| Jan 13, 2026 | 13.07 | 13.11 | 12.91 | 12.99 | -0.31% | 102,575 |
| Jan 12, 2026 | 13.05 | 13.16 | 13.01 | 13.03 | -0.76% | 85,481 |
| Jan 9, 2026 | 13.10 | 13.15 | 13.02 | 13.13 | +0.31% | 59,345 |
| Jan 8, 2026 | 12.73 | 13.16 | 12.67 | 13.09 | +2.99% | 110,838 |
| Jan 7, 2026 | 12.97 | 12.97 | 12.67 | 12.71 | -1.70% | 129,374 |
| Jan 6, 2026 | 12.97 | 12.97 | 12.75 | 12.93 | -0.31% | 95,627 |
| Jan 5, 2026 | 12.83 | 13.10 | 12.83 | 12.97 | +1.17% | 115,967 |
| Jan 2, 2026 | 12.68 | 12.97 | 12.56 | 12.82 | +1.10% | 139,136 |
| Dec 31, 2025 | 12.57 | 12.75 | 12.50 | 12.68 | +0.63% | 416,019 |
| Dec 30, 2025 | 12.48 | 12.71 | 12.48 | 12.60 | +0.72% | 174,273 |
| Dec 29, 2025 | 12.67 | 12.68 | 12.51 | 12.51 | -0.48% | 133,299 |
| Dec 26, 2025 | 12.47 | 12.64 | 12.45 | 12.57 | +0.56% | 86,139 |
| Dec 24, 2025 | 12.47 | 12.56 | 12.35 | 12.50 | +0.24% | 122,454 |
| Dec 23, 2025 | 12.60 | 12.67 | 12.42 | 12.47 | -0.95% | 129,421 |
| Dec 22, 2025 | 12.57 | 12.67 | 12.50 | 12.59 | +0.08% | 150,062 |
| Dec 19, 2025 | 12.68 | 12.84 | 12.55 | 12.58 | -0.79% | 105,806 |
| Dec 18, 2025 | 12.68 | 12.85 | 12.55 | 12.68 | +0.24% | 77,694 |
| Dec 17, 2025 | 12.75 | 12.76 | 12.57 | 12.65 | -0.24% | 133,574 |
| Dec 16, 2025 | 12.60 | 12.71 | 12.55 | 12.68 | +0.96% | 90,204 |
| Dec 15, 2025 | 12.97 | 12.97 | 12.36 | 12.56 | -2.79% | 267,611 |
| Dec 12, 2025 | 12.95 | 13.01 | 12.83 | 12.92 | +0.62% | 120,364 |
| Dec 11, 2025 | 13.01 | 13.04 | 12.80 | 12.84 | -0.93% | 108,664 |
| Dec 10, 2025 | 12.78 | 12.96 | 12.74 | 12.96 | +1.57% | 109,996 |
| Dec 9, 2025 | 12.66 | 12.83 | 12.65 | 12.76 | +0.63% | 168,492 |
| Dec 8, 2025 | 12.61 | 12.89 | 12.56 | 12.68 | +0.56% | 176,064 |
| Dec 5, 2025 | 12.49 | 12.70 | 12.49 | 12.61 | +0.88% | 287,313 |
| Dec 4, 2025 | 12.32 | 12.54 | 12.32 | 12.50 | +1.46% | 200,199 |
| Dec 3, 2025 | 12.15 | 12.37 | 12.08 | 12.32 | +1.73% | 153,945 |
| Dec 2, 2025 | 12.03 | 12.16 | 11.93 | 12.11 | +1.00% | 147,581 |
| Dec 1, 2025 | 12.08 | 12.13 | 11.94 | 11.99 | -0.91% | 232,782 |
| Nov 28, 2025 | 12.14 | 12.19 | 12.03 | 12.10 | -1.14% | 129,366 |
| Nov 26, 2025 | 11.98 | 12.28 | 11.94 | 12.24 | +2.00% | 261,085 |
| Nov 25, 2025 | 12.02 | 12.07 | 11.88 | 12.00 | +0.00% | 142,686 |
| Nov 24, 2025 | 11.91 | 12.03 | 11.76 | 12.00 | +1.27% | 152,922 |
| Nov 21, 2025 | 11.69 | 11.98 | 11.59 | 11.85 | +1.98% | 205,289 |
| Nov 20, 2025 | 11.80 | 12.00 | 11.60 | 11.62 | -1.27% | 264,308 |
| Nov 19, 2025 | 11.80 | 12.01 | 11.70 | 11.77 | -0.34% | 163,582 |
| Nov 18, 2025 | 11.69 | 11.87 | 11.52 | 11.81 | +1.90% | 355,289 |
| Nov 17, 2025 | 12.05 | 12.10 | 11.58 | 11.59 | -3.82% | 343,941 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.86 | 12.05 | +0.50% | 221,996 |
Daily open, high, low, close and volume for STELLUS CAPITAL INVESTMENT CORPORATION (SCM). Showing 250 trading days. Unadjusted prices.