NYSE:SCM | Historical Stock Price | Stellus Capital Investment Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.84$9.33$14.91$23.81$38.03$60.742012-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.23$30.2388,800——
2019-12-30$14.29$30.36143,400——
2019-12-27$14.46$30.48129,300——
2019-12-26$14.45$30.46129,300——
2019-12-24$14.40$30.3645,300——
2019-12-23$14.35$30.2594,200——
2019-12-20$14.32$30.19193,500——
2019-12-19$14.43$30.42183,000——
2019-12-18$14.36$30.2771,100——
2019-12-17$14.41$30.38171,700——
2019-12-16$14.44$30.44153,300——
2019-12-13$14.38$30.31137,600——
2019-12-12$14.37$30.29107,400——
2019-12-11$14.25$30.0495,000——
2019-12-10$14.35$30.2565,400——
2019-12-09$14.33$30.2156,700——
2019-12-06$14.30$30.1577,300——
2019-12-05$14.22$29.9875,000——
2019-12-04$14.23$30.0074,300——
2019-12-03$14.26$30.06108,200——
2019-12-02$14.27$30.08154,400——
2019-11-29$14.36$30.2764,200——
2019-11-27$14.27$30.0877,900——
2019-11-26$14.30$29.91120,200——
2019-11-25$14.35$30.0195,800——
2019-11-22$14.22$29.74141,300——
2019-11-21$14.13$29.5569,000——
2019-11-20$14.19$29.6870,700——
2019-11-19$14.25$29.8070,800——
2019-11-18$14.15$29.5975,100——
2019-11-15$14.16$29.6187,400——
2019-11-14$14.17$29.6473,200——
2019-11-13$14.25$29.8080,100——
2019-11-12$14.14$29.5796,900——
2019-11-11$14.10$29.4988,500——
2019-11-08$14.19$29.68171,700——
2019-11-07$14.03$29.34116,600——
2019-11-06$13.86$28.9976,600——
2019-11-05$13.86$28.9954,300——
2019-11-04$13.84$28.9579,800——
2019-11-01$13.93$29.1388,300——
2019-10-31$13.86$28.9961,700——
2019-10-30$13.74$28.7464,200——
2019-10-29$13.93$28.9079,800——
2019-10-28$13.98$29.0081,000——
2019-10-25$13.88$28.7960,700——
2019-10-24$13.91$28.8677,300——
2019-10-23$13.84$28.7172,900——
2019-10-22$13.81$28.6558,900——
2019-10-21$13.68$28.3860,500——
2019-10-18$13.69$28.4073,200——
2019-10-17$13.58$28.1753,200——
2019-10-16$13.50$28.0181,300——
2019-10-15$13.31$27.6174,800——
2019-10-14$13.30$27.5942,200——
2019-10-11$13.26$27.5173,700——
2019-10-10$13.21$27.4072,700——
2019-10-09$13.06$27.0962,700——
2019-10-08$13.15$27.2861,400——
2019-10-07$13.24$27.4758,400——
2019-10-04$13.21$27.4062,300——
2019-10-03$13.02$27.01133,300——
2019-10-02$13.08$27.13145,600——
2019-10-01$13.37$27.74123,500——
2019-09-30$13.63$28.2896,900——
2019-09-27$13.83$28.6990,100——
2019-09-26$13.98$28.7775,500——
2019-09-25$13.91$28.62100,300——
2019-09-24$13.91$28.6290,000——
2019-09-23$13.81$28.4274,300——
2019-09-20$13.87$28.5493,400——
2019-09-19$13.67$28.1375,700——
2019-09-18$13.66$28.1139,500——
2019-09-17$13.59$27.9673,700——
2019-09-16$13.56$27.9093,500——
2019-09-13$13.49$27.7679,200——
2019-09-12$13.45$27.6864,000——
2019-09-11$13.50$27.7890,500——
2019-09-10$13.38$27.5381,200——
2019-09-09$13.41$27.5973,800——
2019-09-06$13.16$27.08127,500——
2019-09-05$13.25$27.2657,700——
2019-09-04$13.20$27.16103,400——
2019-09-03$13.13$27.0273,200——
2019-08-30$13.29$27.35290,100——
2019-08-29$13.13$27.0259,300——
2019-08-28$13.17$26.87118,000——
2019-08-27$13.12$26.77235,400——
2019-08-26$13.33$27.19111,900——
2019-08-23$13.22$26.9793,000——
2019-08-22$13.25$27.0373,400——
2019-08-21$13.18$26.8997,000——
2019-08-20$13.23$26.9977,800——
2019-08-19$13.20$26.93104,800——
2019-08-16$13.00$26.52144,500——
2019-08-15$12.80$26.11228,600——
2019-08-14$13.00$26.52160,800——
2019-08-13$13.07$26.66261,000——
2019-08-12$13.06$26.64325,300——
2019-08-09$13.92$28.40121,000——
2019-08-08$14.28$29.1389,700——
2019-08-07$14.10$28.7687,500——
2019-08-06$14.09$28.74145,100——
2019-08-05$14.02$28.60201,500——
2019-08-02$14.43$29.4450,300——
2019-08-01$14.43$29.4468,600——
2019-07-31$14.52$29.6276,900——
2019-07-30$14.62$29.8394,200——
2019-07-29$14.52$29.3995,300——
2019-07-26$14.52$29.3949,300——
2019-07-25$14.41$29.1795,600——
2019-07-24$14.50$29.35105,800——
2019-07-23$14.42$29.19108,300——
2019-07-22$14.30$28.95108,400——
2019-07-19$14.24$28.8287,900——
2019-07-18$14.19$28.7245,400——
2019-07-17$14.17$28.6856,800——
2019-07-16$14.14$28.6295,000——
2019-07-15$14.12$28.58113,200——
2019-07-12$14.20$28.74121,000——
2019-07-11$14.18$28.7089,100——
2019-07-10$14.09$28.5277,200——
2019-07-09$14.06$28.4640,600——
2019-07-08$14.05$28.4483,200——
2019-07-05$14.00$28.3491,200——
2019-07-03$13.88$28.1058,800——
2019-07-02$13.83$27.9961,800——
2019-07-01$13.84$28.0182,100——
2019-06-28$13.83$27.9994,700——
2019-06-27$13.80$27.9397,100——
2019-06-26$13.88$27.87124,600——
2019-06-25$13.90$27.91135,900——
2019-06-24$14.05$28.21117,300——
2019-06-21$14.03$28.1760,200——
2019-06-20$14.01$28.13114,200——
2019-06-19$14.04$28.19103,800——
2019-06-18$14.05$28.21103,500——
2019-06-17$14.08$28.27145,600——
2019-06-14$14.03$28.17124,900——
2019-06-13$14.02$28.1591,400——
2019-06-12$13.81$27.7387,400——
2019-06-11$13.64$27.39102,300——
2019-06-10$13.72$27.5585,600——
2019-06-07$13.66$27.43114,500——
2019-06-06$13.78$27.67149,000——
2019-06-05$13.49$27.08135,200——
2019-06-04$13.58$27.26128,100——
2019-06-03$13.83$27.7790,400——
2019-05-31$13.92$27.95313,900——
2019-05-30$13.81$27.73173,300——
2019-05-29$14.03$27.94125,000——
2019-05-28$14.14$28.1668,700——
2019-05-24$14.16$28.2094,200——
2019-05-23$14.08$28.0481,700——
2019-05-22$14.21$28.3078,800——
2019-05-21$14.18$28.24131,200——
2019-05-20$14.15$28.1873,800——
2019-05-17$14.03$27.9462,600——
2019-05-16$14.07$28.02115,500——
2019-05-15$14.13$28.1492,300——
2019-05-14$14.06$28.00119,300——
2019-05-13$13.89$27.66130,900——
2019-05-10$14.16$28.20130,500——
2019-05-09$14.30$28.4864,300——
2019-05-08$14.28$28.4470,900——
2019-05-07$14.46$28.80151,900——
2019-05-06$14.54$28.96166,900——
2019-05-03$14.42$28.72117,700——
2019-05-02$14.23$28.3479,900——
2019-05-01$14.17$28.22221,400——
2019-04-30$14.36$28.6098,900——
2019-04-29$14.37$28.62106,000——
2019-04-26$14.58$28.81145,400——
2019-04-25$14.43$28.52126,400——
2019-04-24$14.42$28.50110,200——
2019-04-23$14.44$28.53118,600——
2019-04-22$14.31$28.28114,200——
2019-04-18$14.28$28.2264,900——
2019-04-17$14.37$28.4070,700——
2019-04-16$14.37$28.40146,000——
2019-04-15$14.17$28.0075,500——
2019-04-12$14.13$27.9278,000——
2019-04-11$14.18$28.0251,500——
2019-04-10$14.17$28.00106,500——
2019-04-09$14.25$28.16118,200——
2019-04-08$14.24$28.1454,000——
2019-04-05$14.27$28.2059,200——
2019-04-04$14.32$28.30123,400——
2019-04-03$14.28$28.22159,300——
2019-04-02$14.22$28.10184,900——
2019-04-01$14.20$28.06119,100——
2019-03-29$14.15$27.96226,900——
2019-03-28$14.14$27.9484,300——
2019-03-27$14.16$27.76148,600——
2019-03-26$14.08$27.60204,300——
2019-03-25$14.02$27.48166,000——
2019-03-22$14.00$27.44146,700——
2019-03-21$14.00$27.44237,900——
2019-03-20$14.01$27.46246,900——
2019-03-19$14.01$27.46258,400——
2019-03-18$14.09$27.62322,900——
2019-03-15$14.00$27.441,143,900——
2019-03-14$14.72$28.86111,200——
2019-03-13$14.68$28.7873,900——
2019-03-12$14.44$28.3183,800——
2019-03-11$14.86$29.13110,800——
2019-03-08$14.78$28.97153,600——
2019-03-07$14.62$28.66151,500——
2019-03-06$14.55$28.52130,600——
2019-03-05$13.96$27.3774,400——
2019-03-04$14.03$27.5080,000——
2019-03-01$13.72$26.90189,300——
2019-02-28$14.09$27.62110,300——
2019-02-27$14.35$28.13190,600——
2019-02-26$14.87$28.93136,100——
2019-02-25$14.91$29.01168,700——
2019-02-22$15.20$29.57210,600——
2019-02-21$14.96$29.1080,900——
2019-02-20$14.92$29.03210,800——
2019-02-19$14.81$28.81118,000——
2019-02-15$14.65$28.5076,300——
2019-02-14$14.64$28.4876,300——
2019-02-13$14.57$28.3460,500——
2019-02-12$14.42$28.0536,900——
2019-02-11$14.46$28.1342,400——
2019-02-08$14.47$28.1566,000——
2019-02-07$14.50$28.2151,400——
2019-02-06$14.56$28.3347,200——
2019-02-05$14.53$28.2792,800——
2019-02-04$14.40$28.0155,500——
2019-02-01$14.32$27.8647,600——
2019-01-31$14.40$28.01148,800——
2019-01-30$14.27$27.76114,300——
2019-01-29$14.21$27.42111,500——
2019-01-28$14.03$27.0882,300——
2019-01-25$13.91$26.8557,200——
2019-01-24$13.94$26.9068,200——
2019-01-23$13.92$26.8737,100——
2019-01-22$13.83$26.6937,200——
2019-01-18$13.87$26.7770,300——
2019-01-17$13.85$26.7338,500——
2019-01-16$13.89$26.81103,800——
2019-01-15$13.82$26.6789,200——
2019-01-14$13.59$26.2377,600——
2019-01-11$13.62$26.2965,200——
2019-01-10$13.51$26.0742,600——
2019-01-09$13.49$26.0487,000——
2019-01-08$13.72$26.4878,300——
2019-01-07$13.55$26.1588,800——
2019-01-04$13.43$25.9253,700——
2019-01-03$13.27$25.61101,600——
2019-01-02$13.27$25.6197,300——