Stellus Capital Investment Corporation Common Stock (SCM)

Historical Prices For Stellus Capital Investment Corporation Common Stock (SCM)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.29	12.35	12.08	12.11	208,599	12.11
10/23/2025	12.20	12.37	12.14	12.23	166,133	12.23
10/22/2025	12.27	12.29	12.05	12.14	168,876	12.14
10/21/2025	12.17	12.37	12.15	12.30	179,993	12.30
10/20/2025	12.06	12.16	11.95	12.13	162,030	12.13
10/17/2025	11.86	12.08	11.84	12.00	160,095	12.00
10/16/2025	12.29	12.36	11.80	11.89	268,625	11.89
10/15/2025	12.50	12.61	12.21	12.23	249,074	12.23
10/14/2025	12.09	12.44	12.09	12.41	187,209	12.41
10/13/2025	12.10	12.35	12.09	12.22	182,441	12.22
10/10/2025	12.01	12.14	11.90	12.04	254,515	12.04
10/09/2025	12.07	12.18	11.85	12.01	393,380	12.01
10/08/2025	12.31	12.38	12.02	12.13	260,971	12.13
10/07/2025	12.62	12.68	12.18	12.29	427,839	12.29
10/06/2025	12.85	12.99	12.67	12.67	218,721	12.67
10/03/2025	13.12	13.25	12.85	12.85	148,257	12.85
10/02/2025	12.89	13.20	12.88	13.10	183,553	13.10
10/01/2025	13.06	13.06	12.74	12.96	291,603	12.96
9/30/2025	13.01	13.26	12.92	13.06	247,636	13.06
9/29/2025	13.46	13.53	13.01	13.04	232,836	13.04
9/26/2025	13.40	13.54	13.25	13.32	176,177	13.32
9/25/2025	13.36	13.66	13.30	13.38	178,448	13.38
9/24/2025	13.84	13.84	13.35	13.37	399,423	13.37
9/23/2025	13.88	14.04	13.74	13.80	254,979	13.80
9/22/2025	13.99	14.00	13.82	13.90	178,508	13.90
9/19/2025	14.05	14.10	13.91	14.00	277,536	14.00
9/18/2025	14.04	14.13	13.95	14.10	221,399	14.10
9/17/2025	14.03	14.13	14.01	14.04	273,928	14.04
9/16/2025	14.01	14.08	13.98	14.02	144,235	14.02
9/15/2025	14.20	14.24	13.99	14.05	271,802	14.05
9/12/2025	14.23	14.35	14.10	14.16	200,217	14.16
9/11/2025	14.30	14.44	14.16	14.21	258,456	14.21
9/10/2025	14.73	14.80	14.34	14.37	230,518	14.37
9/09/2025	15.03	15.04	14.77	14.79	111,955	14.79
9/08/2025	14.89	15.03	14.76	15.02	186,588	15.02
9/05/2025	14.75	14.85	14.68	14.80	194,048	14.80
9/04/2025	14.59	14.75	14.59	14.74	157,406	14.74
9/03/2025	14.41	14.59	14.41	14.57	95,660	14.57
9/02/2025	14.47	14.65	14.35	14.44	85,726	14.44
8/29/2025	14.49	14.56	14.44	14.53	108,583	14.53
8/28/2025	14.74	14.77	14.58	14.58	173,264	14.45
8/27/2025	14.51	14.73	14.51	14.69	138,057	14.56
8/26/2025	14.45	14.59	14.42	14.56	119,941	14.43
8/25/2025	14.58	14.60	14.42	14.47	134,022	14.34
8/22/2025	14.57	14.73	14.50	14.51	198,358	14.38
8/21/2025	14.49	14.62	14.37	14.53	153,298	14.40
8/20/2025	14.50	14.62	14.35	14.50	186,445	14.37
8/19/2025	14.50	14.63	14.48	14.56	132,647	14.43
8/18/2025	14.60	14.68	14.45	14.54	137,612	14.41
8/15/2025	14.69	14.75	14.57	14.63	177,279	14.50
8/14/2025	14.80	14.84	14.67	14.69	131,727	14.56
8/13/2025	14.79	14.84	14.68	14.78	110,782	14.65
8/12/2025	14.61	14.79	14.53	14.77	120,545	14.64
8/11/2025	14.57	14.61	14.39	14.59	129,767	14.46
8/08/2025	14.36	14.60	14.23	14.53	202,873	14.40
8/07/2025	14.10	14.34	13.80	14.26	197,182	14.13
8/06/2025	14.01	14.10	13.98	14.06	152,369	13.93
8/05/2025	13.93	14.10	13.86	14.01	158,745	13.88
8/04/2025	14.06	14.08	13.93	13.97	139,230	13.84
8/01/2025	13.86	14.10	13.74	14.03	203,548	13.90
7/31/2025	14.09	14.27	13.99	14.00	161,259	13.87
7/30/2025	14.44	14.52	14.21	14.25	169,735	13.99
7/29/2025	14.43	14.53	14.17	14.36	182,492	14.10
7/28/2025	14.88	14.95	14.31	14.40	278,222	14.14