Get the Stockscreener App
14.15
0.49%
-0.07
After Hours:
14.14
-0.010
-0.07%
Stellus Capital Investment Corporation Stock (SCM) Price History
The historical daily chart and data for Stellus Capital Investment Corporation stock (SCM), show that the latest closing stock price as of May 17, 2024, is $14.15.
- Stellus Capital Investment Corporation all-time high stock price is $16.08, occurred on February 24, 2023.
- The lowest Stellus Capital Investment Corporation stock price recorded was $4.12 on March 19, 2020. Since then, Stellus Capital Investment Corporation's stock price has risen over 243.45% to $14.15 now.
- The 52-week high stock price for SCM is $15.40, representing a 8.83% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for SCM is $12.20, indicating a -13.82% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Stellus Capital Investment Corporation (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 |
|---|---|---|---|---|---|
| May 17, 2024 | $14.28 | $14.11 | $0.165 | 158,433.0 | -0.49% |
| May 16, 2024 | $14.26 | $14.18 | $0.078 | 132,929.0 | +0.21% |
| May 15, 2024 | $14.30 | $14.10 | $0.20 | 123,610.0 | +0.00% |
| May 14, 2024 | $14.36 | $14.17 | $0.19 | 101,179.0 | -0.42% |
| May 13, 2024 | $14.68 | $14.23 | $0.45 | 276,284.0 | -0.35% |
| May 10, 2024 | $14.30 | $14.06 | $0.24 | 114,437.0 | +0.92% |
| May 09, 2024 | $14.29 | $14.15 | $0.14 | 85,973.0 | +0.28% |
| May 08, 2024 | $14.19 | $14.06 | $0.13 | 114,933.0 | +0.50% |
| May 07, 2024 | $14.13 | $14.04 | $0.0926 | 95,798.0 | -0.21% |
| May 06, 2024 | $14.16 | $14.01 | $0.15 | 102,404.0 | +0.64% |
| May 03, 2024 | $14.23 | $14.00 | $0.2272 | 142,706.0 | -0.99% |
| May 02, 2024 | $14.27 | $14.14 | $0.13 | 68,935.0 | -0.42% |
| May 01, 2024 | $14.30 | $14.03 | $0.2699 | 88,021.0 | +1.00% |
| Apr 30, 2024 | $14.15 | $14.00 | $0.15 | 74,526.0 | +0.43% |
| Apr 29, 2024 | $14.16 | $13.96 | $0.1998 | 146,045.0 | -0.99% |
| Apr 26, 2024 | $14.20 | $13.98 | $0.22 | 97,936.0 | +1.07% |
| Apr 25, 2024 | $14.12 | $13.94 | $0.185 | 94,056.0 | -1.27% |
| Apr 24, 2024 | $14.38 | $14.17 | $0.205 | 109,145.0 | -1.25% |
| Apr 23, 2024 | $14.39 | $13.94 | $0.455 | 237,264.0 | +2.65% |
| Apr 22, 2024 | $14.02 | $13.90 | $0.12 | 97,705.0 | +0.29% |
| Apr 19, 2024 | $14.00 | $13.70 | $0.30 | 156,456.0 | +1.53% |
Stellus Capital Investment Corporation Stock (SCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stellus Capital Investment Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stellus Capital Investment Corporation Stock (SCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.68 | $14.00 | $0.68 | 1,764,075.0 | +0.64% |
| 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 Corporation 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 Corporation 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% |
0.49%
0.72%
Cap:
|
Volume (24h):