NYSE - Delayed Quote USD

Stellus Capital Investment Corporation (SCM)

13.94 +0.21 (+1.53%)
At close: April 19 at 4:00 PM EDT
13.61 -0.33 (-2.37%)
After hours: April 19 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.70 14.00 13.70 13.94 13.94 156,500
Apr 18, 2024 13.56 13.73 13.56 13.73 13.73 106,300
Apr 17, 2024 13.49 13.63 13.45 13.49 13.49 78,500
Apr 16, 2024 13.31 13.54 13.20 13.49 13.49 205,500
Apr 15, 2024 13.47 13.54 13.30 13.34 13.34 163,800
Apr 12, 2024 13.36 13.48 13.33 13.40 13.40 175,300
Apr 11, 2024 13.30 13.47 13.17 13.38 13.38 152,100
Apr 10, 2024 13.20 13.38 13.17 13.29 13.29 109,500
Apr 9, 2024 13.27 13.36 13.13 13.23 13.23 109,000
Apr 8, 2024 13.18 13.30 13.12 13.29 13.29 73,900
Apr 5, 2024 13.05 13.17 13.03 13.16 13.16 75,800
Apr 4, 2024 13.10 13.22 13.00 13.01 13.01 86,500
Apr 3, 2024 13.05 13.14 13.03 13.08 13.08 59,100
Apr 2, 2024 12.95 13.17 12.92 13.09 13.09 161,700
Apr 1, 2024 13.08 13.10 12.95 12.97 12.97 129,400
Mar 28, 2024 13.16 13.30 13.07 13.08 13.08 147,500
Mar 27, 2024 0.13 Dividend
Mar 27, 2024 13.22 13.26 13.13 13.15 13.15 84,400
Mar 26, 2024 13.31 13.34 13.24 13.31 13.18 83,100
Mar 25, 2024 13.17 13.35 13.14 13.25 13.12 87,300
Mar 22, 2024 13.23 13.27 13.09 13.17 13.04 82,900
Mar 21, 2024 13.36 13.43 13.06 13.22 13.09 173,100
Mar 20, 2024 13.16 13.35 13.06 13.34 13.21 148,500
Mar 19, 2024 13.09 13.19 13.05 13.13 13.00 90,400
Mar 18, 2024 13.05 13.12 13.03 13.05 12.92 106,100
Mar 15, 2024 12.99 13.12 12.87 13.08 12.95 167,300
Mar 14, 2024 13.02 13.08 12.85 12.93 12.80 108,500
Mar 13, 2024 13.02 13.09 13.01 13.07 12.94 78,200
Mar 12, 2024 13.06 13.14 12.93 12.95 12.82 123,800
Mar 11, 2024 13.01 13.05 12.97 13.05 12.92 75,500
Mar 8, 2024 12.94 13.05 12.88 12.99 12.86 171,000
Mar 7, 2024 12.75 12.90 12.75 12.88 12.75 121,700
Mar 6, 2024 12.86 13.04 12.75 12.78 12.65 142,500
Mar 5, 2024 12.80 12.98 12.75 12.97 12.84 124,700
Mar 4, 2024 12.80 12.87 12.72 12.75 12.62 107,600
Mar 1, 2024 12.75 12.81 12.65 12.74 12.61 123,800
Feb 29, 2024 12.70 12.79 12.63 12.77 12.64 89,600
Feb 28, 2024 0.13 Dividend
Feb 28, 2024 12.99 12.99 12.69 12.70 12.57 91,700
Feb 27, 2024 13.00 13.09 12.87 13.07 12.81 135,200
Feb 26, 2024 13.03 13.07 12.90 12.96 12.70 89,500
Feb 23, 2024 12.99 13.07 12.92 13.02 12.76 58,100
Feb 22, 2024 12.98 12.98 12.87 12.90 12.64 86,000
Feb 21, 2024 13.00 13.07 12.95 12.97 12.71 109,600
Feb 20, 2024 12.92 13.09 12.92 13.01 12.75 81,300
Feb 16, 2024 12.99 13.12 12.90 12.99 12.73 104,400
Feb 15, 2024 12.77 13.03 12.73 12.99 12.73 127,700
Feb 14, 2024 12.66 12.77 12.60 12.73 12.47 73,200
Feb 13, 2024 12.83 12.83 12.55 12.56 12.31 126,000
Feb 12, 2024 12.75 12.90 12.70 12.83 12.57 85,000
Feb 9, 2024 12.77 12.82 12.68 12.69 12.44 70,500
Feb 8, 2024 12.57 12.82 12.57 12.74 12.48 98,700
Feb 7, 2024 12.55 12.67 12.48 12.62 12.37 158,000
Feb 6, 2024 12.65 12.74 12.51 12.62 12.37 103,900
Feb 5, 2024 12.80 12.85 12.64 12.68 12.43 221,400
Feb 2, 2024 13.00 13.03 12.80 12.84 12.58 114,000
Feb 1, 2024 13.04 13.06 12.71 12.98 12.72 152,300
Jan 31, 2024 13.15 13.21 12.94 12.94 12.68 139,800
Jan 30, 2024 0.13 Dividend
Jan 30, 2024 13.26 13.35 13.17 13.20 12.94 84,500
Jan 29, 2024 13.50 13.55 13.37 13.44 13.04 152,800
Jan 26, 2024 13.36 13.49 13.35 13.48 13.08 65,400
Jan 25, 2024 13.36 13.37 13.16 13.31 12.91 107,800
Jan 24, 2024 13.50 13.50 13.27 13.27 12.88 107,200
Jan 23, 2024 13.27 13.41 13.25 13.37 12.97 74,400
Jan 22, 2024 13.13 13.26 13.12 13.24 12.85 135,000
Jan 19, 2024 13.09 13.09 12.88 13.07 12.68 127,200
Jan 18, 2024 12.99 13.04 12.91 13.03 12.64 84,200
Jan 17, 2024 12.89 13.01 12.86 12.97 12.58 82,900
Jan 16, 2024 13.00 13.09 12.88 12.93 12.55 184,700
Jan 12, 2024 13.05 13.15 12.98 13.03 12.64 75,100
Jan 11, 2024 13.10 13.21 12.95 13.01 12.62 119,800
Jan 10, 2024 13.12 13.30 13.12 13.15 12.76 87,700
Jan 9, 2024 13.13 13.22 13.08 13.19 12.80 83,400
Jan 8, 2024 13.10 13.37 13.10 13.20 12.81 189,700
Jan 5, 2024 13.33 13.47 13.32 13.39 12.99 125,500
Jan 4, 2024 12.94 13.35 12.94 13.35 12.95 99,600
Jan 3, 2024 12.85 13.05 12.81 12.96 12.57 121,200
Jan 2, 2024 12.86 12.96 12.80 12.87 12.49 122,400
Dec 29, 2023 12.93 13.00 12.80 12.85 12.47 145,500
Dec 28, 2023 12.84 12.91 12.80 12.89 12.51 95,000
Dec 27, 2023 12.76 12.90 12.70 12.81 12.43 94,400
Dec 26, 2023 12.70 12.77 12.68 12.76 12.38 95,100
Dec 22, 2023 12.70 12.85 12.68 12.72 12.34 102,300
Dec 21, 2023 12.71 12.78 12.59 12.65 12.27 130,200
Dec 20, 2023 12.79 12.90 12.70 12.70 12.32 91,400
Dec 19, 2023 12.81 12.85 12.76 12.81 12.43 111,800
Dec 18, 2023 12.73 12.84 12.64 12.79 12.41 164,900
Dec 15, 2023 0.13 Dividend
Dec 15, 2023 12.84 12.89 12.66 12.69 12.31 146,600
Dec 14, 2023 12.93 13.00 12.86 12.92 12.41 183,700
Dec 13, 2023 12.65 12.91 12.62 12.91 12.40 156,300
Dec 12, 2023 12.68 12.76 12.63 12.66 12.16 63,000
Dec 11, 2023 12.82 12.89 12.62 12.62 12.12 182,400
Dec 8, 2023 12.80 12.91 12.72 12.89 12.38 79,700
Dec 7, 2023 12.73 12.84 12.66 12.75 12.24 151,000
Dec 6, 2023 12.89 13.05 12.71 12.73 12.22 124,200
Dec 5, 2023 12.86 13.00 12.85 12.89 12.38 80,200
Dec 4, 2023 12.82 12.98 12.82 12.93 12.42 97,100
Dec 1, 2023 12.76 12.88 12.72 12.83 12.32 78,900
Nov 30, 2023 12.75 12.89 12.70 12.78 12.27 115,200
Nov 29, 2023 0.13 Dividend
Nov 29, 2023 12.85 12.94 12.70 12.72 12.21 125,000
Nov 28, 2023 12.95 13.00 12.89 12.97 12.33 128,100
Nov 27, 2023 12.95 13.04 12.86 12.92 12.28 99,600
Nov 24, 2023 12.97 13.02 12.91 12.93 12.29 61,900
Nov 22, 2023 12.86 12.94 12.80 12.87 12.23 86,200
Nov 21, 2023 12.85 12.94 12.78 12.80 12.17 71,700
Nov 20, 2023 12.78 12.88 12.75 12.81 12.17 95,000
Nov 17, 2023 12.75 12.82 12.69 12.74 12.11 111,300
Nov 16, 2023 12.93 13.00 12.67 12.69 12.06 93,200
Nov 15, 2023 12.92 13.04 12.85 12.93 12.29 120,300
Nov 14, 2023 12.87 12.94 12.71 12.77 12.14 121,100
Nov 13, 2023 12.48 12.73 12.48 12.67 12.04 96,100
Nov 10, 2023 12.46 12.57 12.43 12.52 11.90 81,100
Nov 9, 2023 12.49 12.85 12.45 12.45 11.83 105,400
Nov 8, 2023 13.00 13.00 12.34 12.43 11.81 214,400
Nov 7, 2023 13.08 13.14 12.98 13.05 12.40 63,800
Nov 6, 2023 13.37 13.37 13.10 13.13 12.48 105,000
Nov 3, 2023 13.08 13.36 13.07 13.29 12.63 90,700
Nov 2, 2023 12.66 13.10 12.66 12.99 12.35 160,800
Nov 1, 2023 12.46 12.67 12.43 12.59 11.97 106,400
Oct 31, 2023 12.42 12.54 12.38 12.50 11.88 85,900
Oct 30, 2023 0.13 Dividend
Oct 30, 2023 12.38 12.44 12.20 12.37 11.76 128,300
Oct 27, 2023 12.60 12.69 12.28 12.34 11.60 144,600
Oct 26, 2023 12.72 12.86 12.53 12.59 11.84 111,000
Oct 25, 2023 12.90 13.00 12.67 12.71 11.95 126,900
Oct 24, 2023 12.89 13.06 12.89 12.93 12.16 63,400
Oct 23, 2023 13.16 13.20 12.80 12.86 12.09 175,900
Oct 20, 2023 13.35 13.48 13.16 13.16 12.37 89,200
Oct 19, 2023 13.57 13.61 13.39 13.41 12.61 127,500
Oct 18, 2023 13.70 13.77 13.55 13.57 12.76 74,900
Oct 17, 2023 13.64 13.77 13.60 13.73 12.91 89,400
Oct 16, 2023 13.49 13.64 13.43 13.63 12.81 107,300
Oct 13, 2023 13.39 13.42 13.28 13.37 12.57 107,800
Oct 12, 2023 13.42 13.47 13.27 13.29 12.49 106,100
Oct 11, 2023 13.55 13.56 13.33 13.39 12.59 198,600
Oct 10, 2023 13.44 13.62 13.44 13.52 12.71 94,200
Oct 9, 2023 13.18 13.43 13.18 13.37 12.57 73,100
Oct 6, 2023 12.96 13.22 12.94 13.15 12.36 93,400
Oct 5, 2023 12.94 13.16 12.94 13.11 12.33 113,000
Oct 4, 2023 13.27 13.37 12.87 12.99 12.21 373,600
Oct 3, 2023 13.47 13.53 13.23 13.28 12.49 373,600
Oct 2, 2023 13.60 13.69 13.45 13.53 12.72 414,600
Sep 29, 2023 13.81 13.89 13.57 13.60 12.79 200,800
Sep 28, 2023 0.13 Dividend
Sep 28, 2023 13.64 13.77 13.59 13.70 12.88 298,400
Sep 27, 2023 13.79 13.88 13.69 13.75 12.80 247,700
Sep 26, 2023 14.07 14.07 13.64 13.67 12.73 372,600
Sep 25, 2023 14.07 14.14 13.99 14.05 13.08 243,300
Sep 22, 2023 14.03 14.19 14.00 14.05 13.08 119,300
Sep 21, 2023 14.07 14.09 13.95 13.97 13.01 122,200
Sep 20, 2023 14.25 14.26 14.02 14.11 13.14 175,300
Sep 19, 2023 14.20 14.24 14.09 14.23 13.25 490,000
Sep 18, 2023 13.89 14.25 13.84 14.15 13.17 1,684,600
Sep 15, 2023 14.02 14.02 13.87 13.90 12.94 325,400
Sep 14, 2023 14.05 14.05 13.91 13.94 12.98 172,800
Sep 13, 2023 14.02 14.05 13.92 13.94 12.98 106,300
Sep 12, 2023 13.96 14.01 13.90 13.97 13.01 56,200
Sep 11, 2023 13.90 14.02 13.90 13.98 13.02 89,200
Sep 8, 2023 13.95 14.00 13.85 13.94 12.98 106,900
Sep 7, 2023 13.80 13.99 13.76 13.95 12.99 57,900
Sep 6, 2023 13.81 13.84 13.65 13.75 12.80 72,100
Sep 5, 2023 13.95 14.00 13.81 13.82 12.87 69,800
Sep 1, 2023 13.84 14.00 13.84 13.97 13.01 74,500
Aug 31, 2023 13.98 13.98 13.83 13.91 12.95 100,500
Aug 30, 2023 0.13 Dividend
Aug 30, 2023 13.85 14.02 13.81 13.93 12.97 104,500
Aug 29, 2023 14.02 14.02 13.86 14.00 12.91 168,700
Aug 28, 2023 14.10 14.18 13.97 13.99 12.90 165,400
Aug 25, 2023 14.09 14.09 13.98 14.02 12.93 179,600
Aug 24, 2023 14.15 14.23 13.97 14.05 12.96 158,600
Aug 23, 2023 14.12 14.27 14.05 14.19 13.09 148,300
Aug 22, 2023 14.14 14.25 14.00 14.01 12.92 121,600
Aug 21, 2023 14.04 14.15 14.03 14.12 13.02 92,500
Aug 18, 2023 13.91 14.06 13.90 14.02 12.93 81,000
Aug 17, 2023 14.06 14.12 13.89 13.94 12.86 95,800
Aug 16, 2023 14.20 14.33 14.01 14.02 12.93 144,300
Aug 15, 2023 14.26 14.44 14.19 14.22 13.11 169,900
Aug 14, 2023 14.50 14.60 13.86 14.30 13.19 323,600
Aug 11, 2023 14.69 14.90 14.69 14.83 13.68 79,500
Aug 10, 2023 15.12 15.19 14.46 14.49 13.36 192,500
Aug 9, 2023 15.16 15.25 15.01 15.12 13.94 66,800
Aug 8, 2023 15.04 15.21 14.91 15.14 13.96 95,300
Aug 7, 2023 15.29 15.40 15.07 15.10 13.93 117,100
Aug 4, 2023 14.95 15.22 14.92 15.01 13.84 90,100
Aug 3, 2023 14.98 15.02 14.90 14.92 13.76 64,000
Aug 2, 2023 14.99 15.11 14.95 15.01 13.84 58,200
Aug 1, 2023 15.05 15.21 14.95 15.04 13.87 94,300
Jul 31, 2023 15.18 15.31 15.02 15.04 13.87 75,600
Jul 28, 2023 0.13 Dividend
Jul 28, 2023 15.07 15.21 15.00 15.07 13.90 95,200
Jul 27, 2023 15.30 15.35 15.13 15.13 13.83 132,100
Jul 26, 2023 14.95 15.27 14.85 15.27 13.96 118,700
Jul 25, 2023 15.03 15.16 14.95 14.96 13.68 86,400
Jul 24, 2023 14.83 15.12 14.75 15.04 13.75 120,700
Jul 21, 2023 14.64 14.79 14.55 14.75 13.48 104,400
Jul 20, 2023 14.76 14.81 14.53 14.64 13.38 103,700
Jul 19, 2023 14.77 14.82 14.65 14.73 13.46 121,600
Jul 18, 2023 14.71 14.88 14.69 14.76 13.49 79,400
Jul 17, 2023 14.50 14.83 14.49 14.64 13.38 114,900
Jul 14, 2023 14.34 14.63 14.26 14.47 13.23 147,900
Jul 13, 2023 14.34 14.39 14.25 14.39 13.15 77,600
Jul 12, 2023 14.36 14.40 14.25 14.27 13.04 81,300
Jul 11, 2023 14.41 14.44 14.26 14.31 13.08 75,500
Jul 10, 2023 14.31 14.43 14.27 14.36 13.13 48,900
Jul 7, 2023 14.30 14.41 14.25 14.34 13.11 90,500
Jul 6, 2023 14.20 14.30 14.05 14.28 13.05 55,700
Jul 5, 2023 14.17 14.32 14.16 14.18 12.96 59,800
Jul 3, 2023 14.12 14.25 14.08 14.23 13.01 46,600
Jun 30, 2023 14.18 14.22 14.01 14.07 12.86 68,400
Jun 29, 2023 0.13 Dividend
Jun 29, 2023 14.10 14.20 14.03 14.14 12.93 57,600
Jun 28, 2023 14.11 14.25 14.08 14.20 12.86 119,600
Jun 27, 2023 14.17 14.29 14.11 14.12 12.79 120,100
Jun 26, 2023 14.00 14.18 14.00 14.15 12.81 96,500
Jun 23, 2023 14.11 14.12 13.96 13.97 12.65 123,700
Jun 22, 2023 14.24 14.24 14.08 14.15 12.81 121,300
Jun 21, 2023 14.17 14.37 14.09 14.20 12.86 179,500
Jun 20, 2023 13.95 14.17 13.88 14.13 12.80 483,800
Jun 16, 2023 13.98 14.06 13.94 14.00 12.68 177,800
Jun 15, 2023 13.89 14.02 13.88 14.02 12.70 151,000
Jun 14, 2023 13.89 13.98 13.84 13.88 12.57 131,500
Jun 13, 2023 13.91 14.00 13.87 13.90 12.59 124,900
Jun 12, 2023 13.95 13.97 13.85 13.92 12.61 189,700
Jun 9, 2023 13.89 13.96 13.80 13.94 12.62 138,400
Jun 8, 2023 13.84 13.94 13.80 13.85 12.54 241,200
Jun 7, 2023 13.92 13.99 13.70 13.86 12.55 940,500
Jun 6, 2023 13.82 14.04 13.82 13.87 12.56 89,500
Jun 5, 2023 13.96 14.04 13.73 13.85 12.54 134,300
Jun 2, 2023 13.93 14.05 13.78 13.92 12.61 94,400
Jun 1, 2023 13.63 13.90 13.57 13.87 12.56 107,500
May 31, 2023 13.88 13.88 13.65 13.70 12.41 92,700
May 30, 2023 0.13 Dividend
May 30, 2023 13.83 14.02 13.71 13.86 12.55 137,000
May 26, 2023 14.02 14.09 13.86 13.96 12.52 236,200
May 25, 2023 14.13 14.23 14.03 14.10 12.65 189,400
May 24, 2023 14.53 14.54 14.20 14.26 12.79 258,300
May 23, 2023 14.77 14.82 14.51 14.53 13.03 172,900
May 22, 2023 15.03 15.04 14.68 14.75 13.23 148,200
May 19, 2023 14.85 15.07 14.83 15.00 13.45 142,400
May 18, 2023 14.78 14.89 14.74 14.85 13.32 142,500
May 17, 2023 14.83 14.91 14.74 14.78 13.26 138,400
May 16, 2023 14.86 15.00 14.71 14.73 13.21 69,200
May 15, 2023 14.79 15.10 14.74 14.90 13.36 161,400
May 12, 2023 14.74 14.79 14.66 14.70 13.18 123,700
May 11, 2023 14.75 14.95 14.63 14.67 13.16 91,200
May 10, 2023 14.95 15.02 14.52 14.72 13.20 91,200
May 9, 2023 14.75 15.08 14.63 14.95 13.41 95,600
May 8, 2023 14.37 14.86 14.37 14.84 13.31 153,900
May 5, 2023 14.03 14.35 14.03 14.33 12.85 116,600
May 4, 2023 14.21 14.21 13.96 14.03 12.58 73,000
May 3, 2023 14.32 14.43 14.24 14.27 12.80 44,700
May 2, 2023 14.42 14.44 14.05 14.32 12.84 125,000
May 1, 2023 14.54 14.69 14.40 14.45 12.96 105,100
Apr 28, 2023 0.13 Dividend
Apr 28, 2023 14.54 14.79 14.54 14.54 13.04 67,000
Apr 27, 2023 14.60 14.93 14.60 14.74 13.10 120,300
Apr 26, 2023 14.47 14.77 14.47 14.60 12.98 106,400
Apr 25, 2023 14.52 14.66 14.42 14.53 12.91 69,800
Apr 24, 2023 14.39 14.68 14.32 14.53 12.91 123,900
Apr 21, 2023 13.75 14.44 13.75 14.39 12.79 174,700
Apr 20, 2023 13.75 13.80 13.73 13.73 12.20 93,000

Related Tickers

HRZN Horizon Technology Finance Corporation
11.49
+1.06%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.37
+1.07%
 
GLAD Gladstone Capital Corporation
21.05
+1.84%
 
GAIN Gladstone Investment Corporation
14.04
+0.57%
 
OXSQ Oxford Square Capital Corp.
3.1600
0.00%
 
WHF WhiteHorse Finance, Inc.
12.69
+0.55%
 
FDUS Fidus Investment Corporation
19.96
+1.06%
 
SLRC SLR Investment Corp.
15.13
+1.00%
 
PSEC Prospect Capital Corporation
5.41
-1.10%
 
ECC Eagle Point Credit Company Inc.
9.96
+0.10%