NYSE - Delayed Quote USD

Stellus Capital Investment Corporation (SCM)

Compare
13.34 +0.20 (+1.52%)
At close: December 19 at 4:00:02 PM EST
13.20 -0.14 (-1.05%)
After hours: 7:05:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 13.16 13.42 13.16 13.34 13.34 139,700
Dec 18, 2024 13.33 13.40 13.12 13.14 13.14 221,800
Dec 17, 2024 13.41 13.41 13.12 13.25 13.25 255,000
Dec 16, 2024 13.85 13.88 13.37 13.40 13.40 414,300
Dec 13, 2024 13.91 13.92 13.83 13.89 13.89 238,000
Dec 12, 2024 13.87 13.95 13.83 13.85 13.85 123,200
Dec 11, 2024 13.83 13.87 13.80 13.85 13.85 129,900
Dec 10, 2024 13.82 13.87 13.76 13.85 13.85 92,900
Dec 9, 2024 13.89 13.92 13.81 13.82 13.82 140,800
Dec 6, 2024 13.80 13.86 13.79 13.85 13.85 100,000
Dec 5, 2024 13.79 13.85 13.69 13.82 13.82 155,700
Dec 4, 2024 13.72 13.76 13.62 13.76 13.76 108,700
Dec 3, 2024 13.80 13.81 13.62 13.76 13.76 145,500
Dec 2, 2024 13.82 13.85 13.70 13.80 13.80 200,600
Nov 29, 2024 0.13 Dividend
Nov 29, 2024 13.86 13.90 13.76 13.79 13.79 103,600
Nov 27, 2024 13.91 13.92 13.83 13.86 13.73 209,700
Nov 26, 2024 13.81 13.89 13.81 13.82 13.69 194,900
Nov 25, 2024 13.91 13.95 13.79 13.83 13.70 185,900
Nov 22, 2024 13.82 13.87 13.80 13.81 13.68 104,900
Nov 21, 2024 13.90 13.92 13.78 13.80 13.67 82,700
Nov 20, 2024 13.79 13.87 13.73 13.86 13.73 93,100
Nov 19, 2024 13.93 13.95 13.73 13.79 13.66 220,500
Nov 18, 2024 13.95 14.07 13.95 13.97 13.84 114,200
Nov 15, 2024 13.83 14.02 13.79 13.98 13.85 131,400
Nov 14, 2024 13.73 13.90 13.73 13.77 13.64 110,500
Nov 13, 2024 13.76 13.81 13.68 13.78 13.65 178,800
Nov 12, 2024 13.70 13.77 13.65 13.73 13.60 148,200
Nov 11, 2024 13.72 13.85 13.70 13.76 13.63 140,200
Nov 8, 2024 13.76 13.86 13.62 13.73 13.60 222,100
Nov 7, 2024 13.91 14.04 13.83 13.84 13.71 211,300
Nov 6, 2024 14.08 14.14 13.64 13.86 13.73 206,300
Nov 5, 2024 13.59 13.75 13.59 13.75 13.62 97,400
Nov 4, 2024 13.82 13.82 13.43 13.57 13.44 299,300
Nov 1, 2024 14.08 14.10 13.80 13.82 13.69 279,800
Oct 31, 2024 0.13 Dividend
Oct 31, 2024 14.09 14.15 13.97 14.07 13.93 137,700
Oct 30, 2024 14.10 14.21 14.10 14.16 13.89 145,100
Oct 29, 2024 14.29 14.30 14.07 14.09 13.82 163,500
Oct 28, 2024 14.30 14.35 14.25 14.33 14.06 98,900
Oct 25, 2024 14.42 14.44 14.24 14.24 13.97 203,100
Oct 24, 2024 14.19 14.34 14.19 14.32 14.05 117,300
Oct 23, 2024 14.23 14.25 14.11 14.20 13.93 100,700
Oct 22, 2024 14.25 14.34 14.22 14.26 13.99 136,300
Oct 21, 2024 14.30 14.37 14.28 14.28 14.01 100,600
Oct 18, 2024 14.28 14.35 14.23 14.29 14.02 149,400
Oct 17, 2024 14.38 14.38 14.28 14.31 14.04 123,800
Oct 16, 2024 14.16 14.33 14.15 14.27 14.00 121,800
Oct 15, 2024 14.09 14.17 14.05 14.10 13.83 247,400
Oct 14, 2024 14.00 14.11 14.00 14.05 13.78 129,600
Oct 11, 2024 13.99 14.01 13.95 13.96 13.70 82,200
Oct 10, 2024 13.95 13.99 13.88 13.96 13.70 99,900
Oct 9, 2024 13.81 13.96 13.80 13.93 13.67 105,700
Oct 8, 2024 13.78 13.80 13.68 13.79 13.53 94,700
Oct 7, 2024 13.81 13.86 13.77 13.80 13.54 83,300
Oct 4, 2024 13.71 13.78 13.65 13.77 13.51 88,300
Oct 3, 2024 13.65 13.72 13.65 13.70 13.44 136,500
Oct 2, 2024 13.56 13.66 13.56 13.62 13.36 108,100
Oct 1, 2024 13.72 13.72 13.58 13.60 13.34 112,400
Sep 30, 2024 0.13 Dividend
Sep 30, 2024 13.61 13.71 13.57 13.69 13.43 107,600
Sep 27, 2024 13.70 13.79 13.69 13.70 13.31 192,400
Sep 26, 2024 13.70 13.80 13.69 13.69 13.30 126,500
Sep 25, 2024 13.65 13.73 13.64 13.68 13.29 112,500
Sep 24, 2024 13.66 13.71 13.64 13.64 13.25 118,800
Sep 23, 2024 13.70 13.74 13.62 13.70 13.31 136,600
Sep 20, 2024 13.70 13.74 13.67 13.70 13.31 119,900
Sep 19, 2024 13.80 13.80 13.68 13.70 13.31 178,400
Sep 18, 2024 13.75 13.81 13.71 13.75 13.36 117,500
Sep 17, 2024 13.78 13.83 13.70 13.75 13.36 171,300
Sep 16, 2024 13.75 13.79 13.69 13.71 13.32 136,700
Sep 13, 2024 13.47 13.77 13.44 13.75 13.36 294,300
Sep 12, 2024 13.52 13.53 13.36 13.39 13.01 232,400
Sep 11, 2024 13.61 13.61 13.42 13.48 13.10 168,300
Sep 10, 2024 13.66 13.66 13.57 13.61 13.22 85,100
Sep 9, 2024 13.64 13.71 13.59 13.61 13.22 111,300
Sep 6, 2024 13.72 13.72 13.60 13.65 13.26 81,300
Sep 5, 2024 13.68 13.73 13.65 13.69 13.30 104,900
Sep 4, 2024 13.73 13.76 13.67 13.70 13.31 76,700
Sep 3, 2024 13.66 13.76 13.66 13.70 13.31 159,500
Aug 30, 2024 0.13 Dividend
Aug 30, 2024 13.71 13.74 13.60 13.66 13.27 187,100
Aug 29, 2024 13.77 13.79 13.73 13.76 13.24 218,800
Aug 28, 2024 13.78 13.80 13.71 13.74 13.22 142,200
Aug 27, 2024 13.78 13.79 13.70 13.75 13.23 155,800
Aug 26, 2024 13.83 13.92 13.70 13.72 13.20 379,700
Aug 23, 2024 13.78 13.90 13.77 13.84 13.32 276,500
Aug 22, 2024 13.80 13.83 13.73 13.75 13.23 123,100
Aug 21, 2024 13.77 13.80 13.73 13.75 13.23 138,900
Aug 20, 2024 13.79 13.80 13.71 13.75 13.23 107,500
Aug 19, 2024 13.79 13.86 13.74 13.75 13.23 153,000
Aug 16, 2024 13.84 13.91 13.75 13.75 13.23 110,500
Aug 15, 2024 14.01 14.01 13.85 13.85 13.33 394,000
Aug 14, 2024 13.91 14.01 13.82 14.01 13.48 195,500
Aug 13, 2024 13.71 13.87 13.71 13.86 13.34 122,000
Aug 12, 2024 13.77 13.84 13.73 13.74 13.22 94,100
Aug 9, 2024 13.77 13.82 13.70 13.79 13.27 93,100
Aug 8, 2024 13.92 13.92 13.58 13.78 13.26 116,400
Aug 7, 2024 13.63 13.80 13.56 13.64 13.12 110,300
Aug 6, 2024 13.67 13.74 13.60 13.64 13.12 121,700
Aug 5, 2024 13.50 13.65 13.33 13.58 13.07 259,300
Aug 2, 2024 13.97 13.97 13.77 13.83 13.31 105,100
Aug 1, 2024 14.12 14.14 13.97 14.10 13.57 120,600
Jul 31, 2024 0.13 Dividend
Jul 31, 2024 14.38 14.39 14.02 14.03 13.50 114,400
Jul 30, 2024 14.37 14.42 14.30 14.41 13.74 126,400
Jul 29, 2024 14.40 14.42 14.27 14.27 13.60 106,400
Jul 26, 2024 14.29 14.43 14.29 14.39 13.72 135,700
Jul 25, 2024 14.19 14.29 14.19 14.24 13.58 93,000
Jul 24, 2024 14.40 14.40 14.06 14.19 13.53 148,500
Jul 23, 2024 14.26 14.37 14.23 14.27 13.60 112,800
Jul 22, 2024 14.14 14.33 14.12 14.31 13.64 91,000
Jul 19, 2024 14.16 14.28 14.04 14.08 13.42 71,100
Jul 18, 2024 14.40 14.41 14.10 14.12 13.46 98,800
Jul 17, 2024 14.30 14.44 14.30 14.38 13.71 131,500
Jul 16, 2024 14.40 14.44 14.31 14.32 13.65 134,100
Jul 15, 2024 14.18 14.40 14.17 14.36 13.69 209,900
Jul 12, 2024 13.97 14.17 13.97 14.11 13.45 125,300
Jul 11, 2024 14.10 14.10 13.91 13.97 13.32 94,900
Jul 10, 2024 13.82 14.07 13.78 13.96 13.31 273,500
Jul 9, 2024 13.85 13.99 13.79 13.82 13.17 62,300
Jul 8, 2024 14.02 14.03 13.86 13.87 13.22 258,000
Jul 5, 2024 13.90 14.09 13.88 14.01 13.36 156,100
Jul 3, 2024 13.85 13.94 13.85 13.87 13.22 53,800
Jul 2, 2024 13.78 13.90 13.77 13.90 13.25 96,200
Jul 1, 2024 13.79 13.81 13.71 13.80 13.16 100,900
Jun 28, 2024 0.13 Dividend
Jun 28, 2024 13.66 13.75 13.66 13.73 13.09 93,200
Jun 27, 2024 13.80 13.81 13.70 13.71 12.94 105,300
Jun 26, 2024 13.75 13.79 13.70 13.78 13.01 91,600
Jun 25, 2024 13.83 13.83 13.67 13.68 12.91 113,500
Jun 24, 2024 13.80 13.83 13.76 13.79 13.02 102,500
Jun 21, 2024 13.80 13.82 13.75 13.75 12.98 62,900
Jun 20, 2024 13.81 13.83 13.78 13.80 13.03 56,500
Jun 18, 2024 13.77 13.83 13.76 13.78 13.01 85,700
Jun 17, 2024 13.79 13.81 13.72 13.77 13.00 104,600
Jun 14, 2024 13.75 13.82 13.73 13.79 13.02 149,700
Jun 13, 2024 13.75 13.84 13.72 13.79 13.02 151,200
Jun 12, 2024 13.82 13.85 13.74 13.74 12.97 115,900
Jun 11, 2024 13.79 13.85 13.74 13.80 13.03 100,600
Jun 10, 2024 13.79 13.87 13.77 13.81 13.04 149,600
Jun 7, 2024 13.80 13.85 13.76 13.83 13.06 117,100
Jun 6, 2024 13.82 13.87 13.78 13.80 13.03 139,100
Jun 5, 2024 13.83 13.87 13.78 13.87 13.09 286,600
Jun 4, 2024 13.84 13.90 13.76 13.80 13.03 222,100
Jun 3, 2024 13.90 13.90 13.78 13.81 13.04 268,600
May 31, 2024 0.13 Dividend
May 31, 2024 13.87 13.90 13.73 13.88 13.10 179,700
May 30, 2024 13.98 13.98 13.85 13.92 13.02 390,400
May 29, 2024 13.89 14.06 13.84 13.94 13.03 841,400
May 28, 2024 13.88 13.93 13.82 13.89 12.99 201,500
May 24, 2024 13.90 14.01 13.87 13.88 12.98 456,100
May 23, 2024 13.99 14.00 13.82 13.90 13.00 320,900
May 22, 2024 13.98 14.11 13.93 14.00 13.09 234,600
May 21, 2024 14.00 14.05 13.96 14.00 13.09 144,900
May 20, 2024 14.15 14.20 13.99 14.00 13.09 299,000
May 17, 2024 14.26 14.28 14.11 14.15 13.23 158,400
May 16, 2024 14.24 14.26 14.18 14.22 13.30 133,000
May 15, 2024 14.27 14.30 14.10 14.19 13.27 123,700
May 14, 2024 14.30 14.36 14.17 14.19 13.27 101,300
May 13, 2024 14.50 14.68 14.23 14.25 13.32 276,400
May 10, 2024 14.14 14.30 14.06 14.30 13.37 114,400
May 9, 2024 14.15 14.29 14.15 14.17 13.25 86,000
May 8, 2024 14.06 14.19 14.06 14.13 13.21 115,000
May 7, 2024 14.12 14.13 14.04 14.06 13.15 95,800
May 6, 2024 14.01 14.16 14.01 14.09 13.17 102,500
May 3, 2024 14.15 14.23 14.00 14.00 13.09 142,900
May 2, 2024 14.27 14.27 14.14 14.14 13.22 68,900
May 1, 2024 14.05 14.30 14.03 14.20 13.28 88,100
Apr 30, 2024 14.00 14.15 14.00 14.06 13.15 74,900
Apr 29, 2024 0.13 Dividend
Apr 29, 2024 14.09 14.16 13.96 14.00 13.09 146,100
Apr 26, 2024 13.98 14.20 13.98 14.14 13.10 97,900
Apr 25, 2024 14.06 14.13 13.94 13.99 12.96 94,100
Apr 24, 2024 14.36 14.38 14.17 14.17 13.12 109,300
Apr 23, 2024 13.97 14.39 13.94 14.35 13.29 237,500
Apr 22, 2024 14.00 14.02 13.90 13.98 12.95 97,900
Apr 19, 2024 13.70 14.00 13.70 13.94 12.91 156,500
Apr 18, 2024 13.56 13.73 13.56 13.73 12.72 106,300
Apr 17, 2024 13.49 13.63 13.45 13.49 12.50 78,500
Apr 16, 2024 13.31 13.54 13.20 13.49 12.50 205,500
Apr 15, 2024 13.47 13.54 13.30 13.34 12.36 163,800
Apr 12, 2024 13.36 13.48 13.33 13.40 12.41 175,300
Apr 11, 2024 13.30 13.47 13.17 13.38 12.39 152,100
Apr 10, 2024 13.20 13.38 13.17 13.29 12.31 109,500
Apr 9, 2024 13.27 13.36 13.13 13.23 12.25 109,000
Apr 8, 2024 13.18 13.30 13.12 13.29 12.31 73,900
Apr 5, 2024 13.05 13.17 13.03 13.16 12.19 75,800
Apr 4, 2024 13.10 13.22 13.00 13.01 12.05 86,500
Apr 3, 2024 13.05 13.14 13.03 13.08 12.12 59,100
Apr 2, 2024 12.95 13.17 12.92 13.09 12.12 161,700
Apr 1, 2024 13.08 13.10 12.95 12.97 12.01 129,400
Mar 28, 2024 13.16 13.30 13.07 13.08 12.12 147,500
Mar 27, 2024 0.13 Dividend
Mar 27, 2024 13.22 13.26 13.13 13.15 12.18 84,400
Mar 26, 2024 13.31 13.34 13.24 13.31 12.21 83,100
Mar 25, 2024 13.17 13.35 13.14 13.25 12.15 87,300
Mar 22, 2024 13.23 13.27 13.09 13.17 12.08 82,900
Mar 21, 2024 13.36 13.43 13.06 13.22 12.12 173,100
Mar 20, 2024 13.16 13.35 13.06 13.34 12.23 148,500
Mar 19, 2024 13.09 13.19 13.05 13.13 12.04 90,400
Mar 18, 2024 13.05 13.12 13.03 13.05 11.97 106,100
Mar 15, 2024 12.99 13.12 12.87 13.08 11.99 167,300
Mar 14, 2024 13.02 13.08 12.85 12.93 11.86 108,500
Mar 13, 2024 13.02 13.09 13.01 13.07 11.99 78,200
Mar 12, 2024 13.06 13.14 12.93 12.95 11.87 123,800
Mar 11, 2024 13.01 13.05 12.97 13.05 11.97 75,500
Mar 8, 2024 12.94 13.05 12.88 12.99 11.91 171,000
Mar 7, 2024 12.75 12.90 12.75 12.88 11.81 121,700
Mar 6, 2024 12.86 13.04 12.75 12.78 11.72 142,500
Mar 5, 2024 12.80 12.98 12.75 12.97 11.89 124,700
Mar 4, 2024 12.80 12.87 12.72 12.75 11.69 107,600
Mar 1, 2024 12.75 12.81 12.65 12.74 11.68 123,800
Feb 29, 2024 12.70 12.79 12.63 12.77 11.71 89,600
Feb 28, 2024 0.13 Dividend
Feb 28, 2024 12.99 12.99 12.69 12.70 11.65 91,700
Feb 27, 2024 13.00 13.09 12.87 13.07 11.86 135,200
Feb 26, 2024 13.03 13.07 12.90 12.96 11.76 89,500
Feb 23, 2024 12.99 13.07 12.92 13.02 11.82 58,100
Feb 22, 2024 12.98 12.98 12.87 12.90 11.71 86,000
Feb 21, 2024 13.00 13.07 12.95 12.97 11.77 109,600
Feb 20, 2024 12.92 13.09 12.92 13.01 11.81 81,300
Feb 16, 2024 12.99 13.12 12.90 12.99 11.79 104,400
Feb 15, 2024 12.77 13.03 12.73 12.99 11.79 127,700
Feb 14, 2024 12.66 12.77 12.60 12.73 11.55 73,200
Feb 13, 2024 12.83 12.83 12.55 12.56 11.40 126,000
Feb 12, 2024 12.75 12.90 12.70 12.83 11.65 85,000
Feb 9, 2024 12.77 12.82 12.68 12.69 11.52 70,500
Feb 8, 2024 12.57 12.82 12.57 12.74 11.56 98,700
Feb 7, 2024 12.55 12.67 12.48 12.62 11.45 158,000
Feb 6, 2024 12.65 12.74 12.51 12.62 11.45 103,900
Feb 5, 2024 12.80 12.85 12.64 12.68 11.51 221,400
Feb 2, 2024 13.00 13.03 12.80 12.84 11.65 114,000
Feb 1, 2024 13.04 13.06 12.71 12.98 11.78 152,300
Jan 31, 2024 13.15 13.21 12.94 12.94 11.75 139,800
Jan 30, 2024 0.13 Dividend
Jan 30, 2024 13.26 13.35 13.17 13.20 11.98 84,500
Jan 29, 2024 13.50 13.55 13.37 13.44 12.08 152,800
Jan 26, 2024 13.36 13.49 13.35 13.48 12.11 65,400
Jan 25, 2024 13.36 13.37 13.16 13.31 11.96 107,800
Jan 24, 2024 13.50 13.50 13.27 13.27 11.93 107,200
Jan 23, 2024 13.27 13.41 13.25 13.37 12.02 74,400
Jan 22, 2024 13.13 13.26 13.12 13.24 11.90 135,000
Jan 19, 2024 13.09 13.09 12.88 13.07 11.75 127,200
Jan 18, 2024 12.99 13.04 12.91 13.03 11.71 84,200
Jan 17, 2024 12.89 13.01 12.86 12.97 11.66 82,900
Jan 16, 2024 13.00 13.09 12.88 12.93 11.62 184,700
Jan 12, 2024 13.05 13.15 12.98 13.03 11.71 75,100
Jan 11, 2024 13.10 13.21 12.95 13.01 11.69 119,800
Jan 10, 2024 13.12 13.30 13.12 13.15 11.82 87,700
Jan 9, 2024 13.13 13.22 13.08 13.19 11.85 83,400
Jan 8, 2024 13.10 13.37 13.10 13.20 11.86 189,700
Jan 5, 2024 13.33 13.47 13.32 13.39 12.03 125,500
Jan 4, 2024 12.94 13.35 12.94 13.35 12.00 99,600
Jan 3, 2024 12.85 13.05 12.81 12.96 11.65 121,200
Jan 2, 2024 12.86 12.96 12.80 12.87 11.57 122,400
Dec 29, 2023 12.93 13.00 12.80 12.85 11.55 145,500
Dec 28, 2023 12.84 12.91 12.80 12.89 11.58 95,000
Dec 27, 2023 12.76 12.90 12.70 12.81 11.51 94,400
Dec 26, 2023 12.70 12.77 12.68 12.76 11.47 95,100
Dec 22, 2023 12.70 12.85 12.68 12.72 11.43 102,300
Dec 21, 2023 12.71 12.78 12.59 12.65 11.37 130,200
Dec 20, 2023 12.79 12.90 12.70 12.70 11.41 91,400

Related Tickers

OXSQ Oxford Square Capital Corp.
2.4800
+0.81%
 
HRZN Horizon Technology Finance Corporation
8.83
+0.46%
 
PFLT PennantPark Floating Rate Capital Ltd.
10.71
+0.37%
 
EARN Ellington Credit Company
6.46
+0.62%
 
PNNT PennantPark Investment Corporation
6.84
+1.48%
 
GLAD Gladstone Capital Corporation
27.65
+1.06%
 
GAIN Gladstone Investment Corporation
13.08
+1.24%
 
PSEC Prospect Capital Corporation
4.2350
-0.59%
 
WHF WhiteHorse Finance, Inc.
10.44
-0.29%
 
WDI Western Asset Diversified Income Fund
14.34
-0.28%