NYSE - Nasdaq Real Time Price USD

Stellus Capital Investment Corporation (SCM)

13.34

+0.07

+(0.53%)

At close: May 23 at 4:00:02 PM EDT

13.60

+0.26

+(1.95%)

After hours: May 23 at 6:59:47 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	13.20	13.40	13.16	13.34	13.34	85,700
May 22, 2025	13.32	13.36	13.21	13.27	13.27	83,000
May 21, 2025	13.69	13.69	13.29	13.31	13.31	108,100
May 20, 2025	13.67	13.71	13.59	13.68	13.68	89,300
May 19, 2025	13.40	13.66	13.36	13.61	13.61	126,000
May 16, 2025	13.42	13.51	13.30	13.49	13.49	83,900
May 15, 2025	13.25	13.41	13.15	13.35	13.35	167,100
May 14, 2025	13.08	13.27	13.07	13.23	13.23	123,600
May 13, 2025	13.00	13.36	12.39	13.03	13.03	255,400
May 12, 2025	13.43	13.50	13.16	13.18	13.18	153,300
May 9, 2025	13.17	13.30	13.08	13.15	13.15	109,200
May 8, 2025	13.06	13.17	13.02	13.07	13.07	58,400
May 7, 2025	12.99	13.11	12.88	12.96	12.96	73,400
May 6, 2025	12.75	13.06	12.69	12.99	12.99	134,900
May 5, 2025	12.93	13.00	12.76	12.77	12.77	130,100
May 2, 2025	12.78	13.11	12.75	12.99	12.99	156,600
May 1, 2025	12.81	12.98	12.66	12.69	12.69	191,400
Apr 30, 2025	0.133 Dividend
Apr 30, 2025	13.16	13.20	12.70	12.78	12.78	130,700
Apr 29, 2025	13.46	13.57	13.25	13.36	13.23	153,000
Apr 28, 2025	13.42	13.55	13.29	13.40	13.27	163,300
Apr 25, 2025	13.12	13.39	13.12	13.27	13.14	106,300
Apr 24, 2025	13.08	13.32	12.97	13.17	13.04	124,200
Apr 23, 2025	12.98	13.29	12.98	13.09	12.96	155,100
Apr 22, 2025	12.70	12.94	12.65	12.86	12.73	101,700
Apr 21, 2025	12.63	12.74	12.45	12.57	12.44	96,500
Apr 17, 2025	12.50	12.86	12.50	12.75	12.62	119,200
Apr 16, 2025	12.73	12.81	12.49	12.49	12.37	147,800
Apr 15, 2025	12.53	12.90	12.50	12.73	12.60	205,800
Apr 14, 2025	12.37	12.68	12.23	12.45	12.33	227,900
Apr 11, 2025	12.04	12.26	11.83	12.24	12.12	205,400
Apr 10, 2025	12.47	12.57	11.81	12.03	11.91	214,700
Apr 9, 2025	11.57	12.53	11.19	12.52	12.40	486,600
Apr 8, 2025	12.32	12.57	11.60	11.69	11.57	293,500
Apr 7, 2025	12.35	12.49	11.53	11.87	11.75	439,200
Apr 4, 2025	13.49	13.60	12.50	12.64	12.51	445,900
Apr 3, 2025	13.57	13.82	13.52	13.64	13.50	191,000
Apr 2, 2025	13.95	14.01	13.77	13.79	13.65	252,900
Apr 1, 2025	13.96	14.15	13.95	14.00	13.86	355,900
Mar 31, 2025	0.133 Dividend
Mar 31, 2025	14.14	14.14	13.80	14.00	13.86	249,000
Mar 28, 2025	14.49	14.50	14.19	14.25	13.98	192,200
Mar 27, 2025	14.55	14.55	14.44	14.50	14.22	178,900
Mar 26, 2025	14.49	14.59	14.48	14.54	14.26	137,600
Mar 25, 2025	14.35	14.50	14.22	14.46	14.18	132,900
Mar 24, 2025	14.30	14.34	14.15	14.26	13.99	144,500
Mar 21, 2025	14.29	14.39	14.22	14.23	13.96	138,900
Mar 20, 2025	14.22	14.35	14.22	14.35	14.07	170,200
Mar 19, 2025	14.22	14.32	14.17	14.23	13.96	252,600
Mar 18, 2025	14.27	14.29	14.16	14.22	13.95	144,400
Mar 17, 2025	13.90	14.25	13.90	14.22	13.95	209,600
Mar 14, 2025	13.83	13.99	13.81	13.97	13.70	332,500
Mar 13, 2025	13.87	13.97	13.73	13.76	13.50	228,400
Mar 12, 2025	13.92	14.00	13.74	13.81	13.54	339,100
Mar 11, 2025	13.96	14.02	13.69	13.81	13.54	343,700
Mar 10, 2025	14.00	14.09	13.77	13.91	13.64	270,000
Mar 7, 2025	13.95	14.18	13.91	14.04	13.77	256,400
Mar 6, 2025	13.86	14.35	13.73	13.87	13.60	289,900
Mar 5, 2025	14.55	15.03	13.61	13.81	13.54	923,000
Mar 4, 2025	15.45	15.48	15.02	15.11	14.82	266,800
Mar 3, 2025	15.35	15.56	15.25	15.50	15.20	219,800
Feb 28, 2025	0.133 Dividend
Feb 28, 2025	15.24	15.32	15.16	15.27	14.98	179,700
Feb 27, 2025	15.32	15.40	15.21	15.37	14.94	153,500
Feb 26, 2025	15.36	15.42	15.17	15.23	14.81	129,800
Feb 25, 2025	15.50	15.55	15.30	15.37	14.94	174,800
Feb 24, 2025	15.53	15.53	15.28	15.47	15.04	180,100
Feb 21, 2025	15.37	15.54	15.32	15.39	14.96	106,600
Feb 20, 2025	15.46	15.55	15.29	15.41	14.98	139,400
Feb 19, 2025	15.42	15.46	15.31	15.43	15.00	96,400
Feb 18, 2025	15.34	15.45	15.28	15.39	14.96	204,000
Feb 14, 2025	15.32	15.38	15.15	15.32	14.90	246,700
Feb 13, 2025	14.86	15.20	14.85	15.10	14.68	195,600
Feb 12, 2025	14.75	14.92	14.74	14.91	14.50	127,300
Feb 11, 2025	14.66	14.82	14.60	14.82	14.41	96,700
Feb 10, 2025	14.57	14.66	14.48	14.66	14.25	83,900
Feb 7, 2025	14.57	14.57	14.44	14.55	14.15	84,500
Feb 6, 2025	14.60	14.65	14.42	14.52	14.12	86,300
Feb 5, 2025	14.62	14.62	14.41	14.51	14.11	115,400
Feb 4, 2025	14.70	14.75	14.59	14.62	14.22	124,900
Feb 3, 2025	14.53	14.70	14.49	14.70	14.29	149,000
Jan 31, 2025	0.133 Dividend
Jan 31, 2025	14.75	14.84	14.67	14.70	14.29	150,200
Jan 30, 2025	14.77	14.97	14.77	14.90	14.36	153,900
Jan 29, 2025	15.00	15.05	14.67	14.77	14.23	132,400
Jan 28, 2025	14.85	14.99	14.80	14.95	14.41	191,000
Jan 27, 2025	14.83	14.93	14.70	14.84	14.30	187,500
Jan 24, 2025	14.70	14.88	14.70	14.83	14.29	115,400
Jan 23, 2025	14.61	14.76	14.61	14.76	14.22	125,700
Jan 22, 2025	14.38	14.60	14.37	14.52	13.99	152,800
Jan 21, 2025	14.29	14.45	14.24	14.44	13.91	148,200
Jan 17, 2025	14.23	14.32	14.18	14.30	13.78	178,900
Jan 16, 2025	14.00	14.18	13.96	14.17	13.65	150,900
Jan 15, 2025	14.00	14.12	13.91	14.00	13.49	195,600
Jan 14, 2025	13.71	13.85	13.69	13.84	13.34	84,200
Jan 13, 2025	13.58	13.67	13.50	13.64	13.14	85,500
Jan 10, 2025	13.75	13.80	13.64	13.65	13.15	90,900
Jan 8, 2025	13.75	13.78	13.70	13.76	13.26	78,000
Jan 7, 2025	13.74	13.81	13.69	13.74	13.24	58,200
Jan 6, 2025	13.82	13.85	13.69	13.71	13.21	136,000
Jan 3, 2025	13.95	13.95	13.81	13.85	13.35	153,400
Jan 2, 2025	13.75	13.91	13.71	13.89	13.38	123,100
Dec 31, 2024	0.133 Dividend
Dec 31, 2024	13.67	13.81	13.65	13.76	13.26	177,400
Dec 30, 2024	13.65	13.83	13.60	13.76	13.13	118,200
Dec 27, 2024	13.75	13.80	13.69	13.75	13.12	90,800
Dec 26, 2024	13.62	13.74	13.60	13.70	13.07	96,500
Dec 24, 2024	13.55	13.65	13.52	13.65	13.03	60,900
Dec 23, 2024	13.39	13.55	13.31	13.51	12.89	133,600
Dec 20, 2024	13.30	13.55	13.27	13.43	12.82	123,700
Dec 19, 2024	13.16	13.42	13.16	13.34	12.73	139,700
Dec 18, 2024	13.33	13.40	13.12	13.14	12.54	221,800
Dec 17, 2024	13.41	13.41	13.12	13.25	12.64	255,000
Dec 16, 2024	13.85	13.88	13.37	13.40	12.79	414,300
Dec 13, 2024	13.91	13.92	13.83	13.89	13.26	238,000
Dec 12, 2024	13.87	13.95	13.83	13.85	13.22	123,200
Dec 11, 2024	13.83	13.87	13.80	13.85	13.22	129,900
Dec 10, 2024	13.82	13.87	13.76	13.85	13.22	92,900
Dec 9, 2024	13.89	13.92	13.81	13.82	13.19	140,800
Dec 6, 2024	13.80	13.86	13.79	13.85	13.22	100,000
Dec 5, 2024	13.79	13.85	13.69	13.82	13.19	155,700
Dec 4, 2024	13.72	13.76	13.62	13.76	13.13	108,700
Dec 3, 2024	13.80	13.81	13.62	13.76	13.13	145,500
Dec 2, 2024	13.82	13.85	13.70	13.80	13.17	200,600
Nov 29, 2024	0.133 Dividend
Nov 29, 2024	13.86	13.90	13.76	13.79	13.16	103,600
Nov 27, 2024	13.91	13.92	13.83	13.86	13.10	209,700
Nov 26, 2024	13.81	13.89	13.81	13.82	13.06	194,900
Nov 25, 2024	13.91	13.95	13.79	13.83	13.07	185,900
Nov 22, 2024	13.82	13.87	13.80	13.81	13.05	104,900
Nov 21, 2024	13.90	13.92	13.78	13.80	13.04	82,700
Nov 20, 2024	13.79	13.87	13.73	13.86	13.10	93,100
Nov 19, 2024	13.93	13.95	13.73	13.79	13.03	220,500
Nov 18, 2024	13.95	14.07	13.95	13.97	13.20	114,200
Nov 15, 2024	13.83	14.02	13.79	13.98	13.21	131,400
Nov 14, 2024	13.73	13.90	13.73	13.77	13.01	110,500
Nov 13, 2024	13.76	13.81	13.68	13.78	13.02	178,800
Nov 12, 2024	13.70	13.77	13.65	13.73	12.98	148,200
Nov 11, 2024	13.72	13.85	13.70	13.76	13.01	140,200
Nov 8, 2024	13.76	13.86	13.62	13.73	12.98	222,100
Nov 7, 2024	13.91	14.04	13.83	13.84	13.08	211,300
Nov 6, 2024	14.08	14.14	13.64	13.86	13.10	206,300
Nov 5, 2024	13.59	13.75	13.59	13.75	13.00	97,400
Nov 4, 2024	13.82	13.82	13.43	13.57	12.83	299,300
Nov 1, 2024	14.08	14.10	13.80	13.82	13.06	279,800
Oct 31, 2024	0.133 Dividend
Oct 31, 2024	14.09	14.15	13.97	14.07	13.30	137,700
Oct 30, 2024	14.10	14.21	14.10	14.16	13.26	145,100
Oct 29, 2024	14.29	14.30	14.07	14.09	13.19	163,500
Oct 28, 2024	14.30	14.35	14.25	14.33	13.42	98,900
Oct 25, 2024	14.42	14.44	14.24	14.24	13.33	203,100
Oct 24, 2024	14.19	14.34	14.19	14.32	13.41	117,300
Oct 23, 2024	14.23	14.25	14.11	14.20	13.30	100,700
Oct 22, 2024	14.25	14.34	14.22	14.26	13.35	136,300
Oct 21, 2024	14.30	14.37	14.28	14.28	13.37	100,600
Oct 18, 2024	14.28	14.35	14.23	14.29	13.38	149,400
Oct 17, 2024	14.38	14.38	14.28	14.31	13.40	123,800
Oct 16, 2024	14.16	14.33	14.15	14.27	13.36	121,800
Oct 15, 2024	14.09	14.17	14.05	14.10	13.20	247,400
Oct 14, 2024	14.00	14.11	14.00	14.05	13.15	129,600
Oct 11, 2024	13.99	14.01	13.95	13.96	13.07	82,200
Oct 10, 2024	13.95	13.99	13.88	13.96	13.07	99,900
Oct 9, 2024	13.81	13.96	13.80	13.93	13.04	105,700
Oct 8, 2024	13.78	13.80	13.68	13.79	12.91	94,700
Oct 7, 2024	13.81	13.86	13.77	13.80	12.92	83,300
Oct 4, 2024	13.71	13.78	13.65	13.77	12.89	88,300
Oct 3, 2024	13.65	13.72	13.65	13.70	12.83	136,500
Oct 2, 2024	13.56	13.66	13.56	13.62	12.75	108,100
Oct 1, 2024	13.72	13.72	13.58	13.60	12.73	112,400
Sep 30, 2024	0.133 Dividend
Sep 30, 2024	13.61	13.71	13.57	13.69	12.82	107,600
Sep 27, 2024	13.70	13.79	13.69	13.70	12.70	192,400
Sep 26, 2024	13.70	13.80	13.69	13.69	12.69	126,500
Sep 25, 2024	13.65	13.73	13.64	13.68	12.68	112,500
Sep 24, 2024	13.66	13.71	13.64	13.64	12.65	118,800
Sep 23, 2024	13.70	13.74	13.62	13.70	12.70	136,600
Sep 20, 2024	13.70	13.74	13.67	13.70	12.70	119,900
Sep 19, 2024	13.80	13.80	13.68	13.70	12.70	178,400
Sep 18, 2024	13.75	13.81	13.71	13.75	12.75	117,500
Sep 17, 2024	13.78	13.83	13.70	13.75	12.75	171,300
Sep 16, 2024	13.75	13.79	13.69	13.71	12.71	136,700
Sep 13, 2024	13.47	13.77	13.44	13.75	12.75	294,300
Sep 12, 2024	13.52	13.53	13.36	13.39	12.42	232,400
Sep 11, 2024	13.61	13.61	13.42	13.48	12.50	168,300
Sep 10, 2024	13.66	13.66	13.57	13.61	12.62	85,100
Sep 9, 2024	13.64	13.71	13.59	13.61	12.62	111,300
Sep 6, 2024	13.72	13.72	13.60	13.65	12.66	81,300
Sep 5, 2024	13.68	13.73	13.65	13.69	12.69	104,900
Sep 4, 2024	13.73	13.76	13.67	13.70	12.70	76,700
Sep 3, 2024	13.66	13.76	13.66	13.70	12.70	159,500
Aug 30, 2024	0.133 Dividend
Aug 30, 2024	13.71	13.74	13.60	13.66	12.67	187,100
Aug 29, 2024	13.77	13.79	13.73	13.76	12.63	218,800
Aug 28, 2024	13.78	13.80	13.71	13.74	12.62	142,200
Aug 27, 2024	13.78	13.79	13.70	13.75	12.63	155,800
Aug 26, 2024	13.83	13.92	13.70	13.72	12.60	379,700
Aug 23, 2024	13.78	13.90	13.77	13.84	12.71	276,500
Aug 22, 2024	13.80	13.83	13.73	13.75	12.63	123,100
Aug 21, 2024	13.77	13.80	13.73	13.75	12.63	138,900
Aug 20, 2024	13.79	13.80	13.71	13.75	12.63	107,500
Aug 19, 2024	13.79	13.86	13.74	13.75	12.63	153,000
Aug 16, 2024	13.84	13.91	13.75	13.75	12.63	110,500
Aug 15, 2024	14.01	14.01	13.85	13.85	12.72	394,000
Aug 14, 2024	13.91	14.01	13.82	14.01	12.86	195,500
Aug 13, 2024	13.71	13.87	13.71	13.86	12.73	122,000
Aug 12, 2024	13.77	13.84	13.73	13.74	12.62	94,100
Aug 9, 2024	13.77	13.82	13.70	13.79	12.66	93,100
Aug 8, 2024	13.92	13.92	13.58	13.78	12.65	116,400
Aug 7, 2024	13.63	13.80	13.56	13.64	12.52	110,300
Aug 6, 2024	13.67	13.74	13.60	13.64	12.52	121,700
Aug 5, 2024	13.50	13.65	13.33	13.58	12.47	259,300
Aug 2, 2024	13.97	13.97	13.77	13.83	12.70	105,100
Aug 1, 2024	14.12	14.14	13.97	14.10	12.95	120,600
Jul 31, 2024	0.133 Dividend
Jul 31, 2024	14.38	14.39	14.02	14.03	12.88	114,400
Jul 30, 2024	14.37	14.42	14.30	14.41	13.11	126,400
Jul 29, 2024	14.40	14.42	14.27	14.27	12.98	106,400
Jul 26, 2024	14.29	14.43	14.29	14.39	13.09	135,700
Jul 25, 2024	14.19	14.29	14.19	14.24	12.96	93,000
Jul 24, 2024	14.40	14.40	14.06	14.19	12.91	148,500
Jul 23, 2024	14.26	14.37	14.23	14.27	12.98	112,800
Jul 22, 2024	14.14	14.33	14.12	14.31	13.02	91,000
Jul 19, 2024	14.16	14.28	14.04	14.08	12.81	71,100
Jul 18, 2024	14.40	14.41	14.10	14.12	12.85	98,800
Jul 17, 2024	14.30	14.44	14.30	14.38	13.08	131,500
Jul 16, 2024	14.40	14.44	14.31	14.32	13.03	134,100
Jul 15, 2024	14.18	14.40	14.17	14.36	13.06	209,900
Jul 12, 2024	13.97	14.17	13.97	14.11	12.84	125,300
Jul 11, 2024	14.10	14.10	13.91	13.97	12.71	94,900
Jul 10, 2024	13.82	14.07	13.78	13.96	12.70	273,500
Jul 9, 2024	13.85	13.99	13.79	13.82	12.57	62,300
Jul 8, 2024	14.02	14.03	13.86	13.87	12.62	258,000
Jul 5, 2024	13.90	14.09	13.88	14.01	12.75	156,100
Jul 3, 2024	13.85	13.94	13.85	13.87	12.62	53,800
Jul 2, 2024	13.78	13.90	13.77	13.90	12.65	96,200
Jul 1, 2024	13.79	13.81	13.71	13.80	12.55	100,900
Jun 28, 2024	0.133 Dividend
Jun 28, 2024	13.66	13.75	13.66	13.73	12.49	93,200
Jun 27, 2024	13.80	13.81	13.70	13.71	12.35	105,300
Jun 26, 2024	13.75	13.79	13.70	13.78	12.41	91,600
Jun 25, 2024	13.83	13.83	13.67	13.68	12.32	113,500
Jun 24, 2024	13.80	13.83	13.76	13.79	12.42	102,500
Jun 21, 2024	13.80	13.82	13.75	13.75	12.39	62,900
Jun 20, 2024	13.81	13.83	13.78	13.80	12.43	56,500
Jun 18, 2024	13.77	13.83	13.76	13.78	12.41	85,700
Jun 17, 2024	13.79	13.81	13.72	13.77	12.41	104,600
Jun 14, 2024	13.75	13.82	13.73	13.79	12.42	149,700
Jun 13, 2024	13.75	13.84	13.72	13.79	12.42	151,200
Jun 12, 2024	13.82	13.85	13.74	13.74	12.38	115,900
Jun 11, 2024	13.79	13.85	13.74	13.80	12.43	100,600
Jun 10, 2024	13.79	13.87	13.77	13.81	12.44	149,600
Jun 7, 2024	13.80	13.85	13.76	13.83	12.46	117,100
Jun 6, 2024	13.82	13.87	13.78	13.80	12.43	139,100
Jun 5, 2024	13.83	13.87	13.78	13.87	12.50	286,600
Jun 4, 2024	13.84	13.90	13.76	13.80	12.43	222,100
Jun 3, 2024	13.90	13.90	13.78	13.81	12.44	268,600
May 31, 2024	0.133 Dividend
May 31, 2024	13.87	13.90	13.73	13.88	12.50	179,700
May 30, 2024	13.98	13.98	13.85	13.92	12.42	390,400
May 29, 2024	13.89	14.06	13.84	13.94	12.44	841,400
May 28, 2024	13.88	13.93	13.82	13.89	12.39	201,500
May 24, 2024	13.90	14.01	13.87	13.88	12.39	456,100

HRZN Horizon Technology Finance Corporation

7.47

+0.40%

PFLT PennantPark Floating Rate Capital Ltd.

10.07

+0.30%

GLAD Gladstone Capital Corporation

26.13

-0.19%

GAIN Gladstone Investment Corporation

14.68

+0.41%

PNNT PennantPark Investment Corporation

6.59

+0.30%

OXSQ Oxford Square Capital Corp.

2.3600

+0.43%

PSEC Prospect Capital Corporation

3.3400

-1.47%

FDUS Fidus Investment Corporation

20.13

+0.55%

SAR Saratoga Investment Corp.

24.48

+0.12%

BCSF Bain Capital Specialty Finance, Inc.

15.36

+0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stellus Capital Investment Corporation (SCM)

Related Tickers