Get the Stockscreener App
13.97
0.21%
-0.010
After Hours:
14.10
0.13
+0.93%
Stellus Capital Investment Corp Stock (SCM) Price History
The historical daily chart and data for Stellus Capital Investment Corp stock (SCM), show that the latest closing stock price as of November 18, 2024, is $13.97.
- Stellus Capital Investment Corp all-time high stock price is $16.08, occurred on February 24, 2023.
- The lowest Stellus Capital Investment Corp stock price recorded was $4.12 on March 19, 2020. Since then, Stellus Capital Investment Corp's stock price has risen over 239.08% to $13.97 now.
- The 52-week high stock price for SCM is $14.68, representing a 5.08% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for SCM is $12.48, indicating a -10.67% decrease from the current share price, occurred on February 07, 2024.
- The closing price of Stellus Capital Investment Corp (SCM) stock in the beginning of 2023 was $13.34. The stock closed the year at $13.26, a loss of over -0.60% for the year.
The table below shows more information about SCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.07 | $13.95 | $0.1193 | 110,762.0 | -0.14% |
| Nov 15, 2024 | $14.02 | $13.79 | $0.23 | 131,003.0 | +1.53% |
| Nov 14, 2024 | $13.90 | $13.73 | $0.1678 | 109,984.0 | -0.07% |
| Nov 13, 2024 | $13.80 | $13.68 | $0.125 | 177,991.0 | +0.36% |
| Nov 12, 2024 | $13.77 | $13.65 | $0.12 | 147,846.0 | -0.22% |
| Nov 11, 2024 | $13.85 | $13.70 | $0.15 | 135,700.0 | +0.22% |
| Nov 08, 2024 | $13.86 | $13.62 | $0.24 | 220,546.0 | -0.79% |
| Nov 07, 2024 | $14.04 | $13.83 | $0.21 | 210,817.0 | -0.14% |
| Nov 06, 2024 | $14.14 | $13.64 | $0.50 | 205,635.0 | +0.80% |
| Nov 05, 2024 | $13.75 | $13.59 | $0.16 | 96,279.0 | +1.33% |
| Nov 04, 2024 | $13.82 | $13.43 | $0.3899 | 298,846.0 | -1.81% |
| Nov 01, 2024 | $14.10 | $13.80 | $0.30 | 273,918.0 | -1.78% |
| Oct 31, 2024 | $14.15 | $13.97 | $0.1777 | 136,054.0 | -0.64% |
| Oct 30, 2024 | $14.21 | $14.10 | $0.11 | 144,726.0 | +0.50% |
| Oct 29, 2024 | $14.30 | $14.07 | $0.2302 | 163,060.0 | -1.67% |
| Oct 28, 2024 | $14.35 | $14.25 | $0.10 | 98,760.0 | +0.63% |
| Oct 25, 2024 | $14.44 | $14.24 | $0.20 | 202,782.0 | -0.56% |
| Oct 24, 2024 | $14.34 | $14.19 | $0.147 | 117,307.0 | +0.85% |
| Oct 23, 2024 | $14.25 | $14.11 | $0.14 | 100,710.0 | -0.42% |
| Oct 22, 2024 | $14.34 | $14.22 | $0.12 | 136,202.0 | -0.14% |
| Oct 21, 2024 | $14.37 | $14.28 | $0.09 | 100,648.0 | -0.07% |
Stellus Capital Investment Corp Stock (SCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stellus Capital Investment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stellus Capital Investment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stellus Capital Investment Corp Stock (SCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.14 | $13.43 | $0.7099 | 2,230,089.0 | -0.78% |
| Oct, 2024 | $14.44 | $13.56 | $0.88 | 2,878,690.0 | +2.78% |
| Sep, 2024 | $13.83 | $13.36 | $0.47 | 2,826,718.0 | +0.22% |
| Aug, 2024 | $14.14 | $13.33 | $0.8087 | 3,697,127.0 | -2.64% |
| Jul, 2024 | $14.44 | $13.71 | $0.73 | 2,782,932.0 | +2.18% |
| Jun, 2024 | $13.90 | $13.66 | $0.24 | 2,511,022.0 | -1.08% |
| May, 2024 | $14.68 | $13.73 | $0.9491 | 4,665,704.0 | -1.28% |
| Apr, 2024 | $14.39 | $12.92 | $1.47 | 2,696,918.0 | +7.49% |
| Mar, 2024 | $13.43 | $12.65 | $0.7801 | 2,346,462.0 | +2.43% |
| Feb, 2024 | $13.12 | $12.48 | $0.64 | 2,163,451.0 | -1.31% |
| Jan, 2024 | $13.55 | $12.80 | $0.7499 | 2,359,314.0 | +0.70% |
Stellus Capital Investment Corp Stock (SCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.05 | $12.59 | $0.4565 | 2,370,433.0 | +0.55% |
| Nov, 2023 | $13.37 | $12.34 | $1.03 | 2,250,528.0 | +2.24% |
| Oct, 2023 | $13.77 | $12.20 | $1.57 | 3,270,174.0 | -8.09% |
| Sep, 2023 | $14.26 | $13.57 | $0.69 | 5,083,729.0 | -2.23% |
| Aug, 2023 | $15.40 | $13.81 | $1.59 | 2,909,902.0 | -7.51% |
| Jul, 2023 | $15.35 | $14.05 | $1.30 | 1,835,662.0 | +6.89% |
| Jun, 2023 | $14.37 | $13.57 | $0.80 | 3,861,271.0 | +2.70% |
| May, 2023 | $15.10 | $13.65 | $1.45 | 2,870,223.0 | -5.78% |
| Apr, 2023 | $14.93 | $13.54 | $1.39 | 2,282,226.0 | +3.19% |
| Mar, 2023 | $15.67 | $13.42 | $2.25 | 3,221,254.0 | -10.14% |
| Feb, 2023 | $16.08 | $14.11 | $1.97 | 2,052,600.0 | +9.96% |
| Jan, 2023 | $14.83 | $13.12 | $1.71 | 2,029,721.0 | +7.54% |
Stellus Capital Investment Corp Stock (SCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.70 | $12.70 | $1.00 | 1,168,306.0 | -2.43% |
| Nov, 2022 | $13.99 | $12.99 | $1.00 | 1,114,620.0 | +2.41% |
| Oct, 2022 | $13.55 | $11.87 | $1.68 | 856,962.0 | +11.23% |
| Sep, 2022 | $13.60 | $11.74 | $1.86 | 1,185,659.0 | -11.89% |
| Aug, 2022 | $14.17 | $13.15 | $1.02 | 1,015,114.0 | +1.20% |
| Jul, 2022 | $13.48 | $11.24 | $2.24 | 1,088,293.0 | +20.22% |
| Jun, 2022 | $12.89 | $11.02 | $1.87 | 1,467,457.0 | -12.29% |
| May, 2022 | $13.75 | $12.29 | $1.46 | 1,526,375.0 | -7.10% |
| Apr, 2022 | $14.20 | $13.65 | $0.5499 | 1,165,204.0 | -1.66% |
| Mar, 2022 | $14.15 | $12.94 | $1.21 | 1,632,631.0 | +4.91% |
| Feb, 2022 | $13.98 | $12.83 | $1.15 | 1,201,771.0 | -2.50% |
| Jan, 2022 | $13.93 | $12.91 | $1.02 | 1,526,385.0 | +4.30% |
0.15%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):