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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.88$25.9648,500——
2020-12-30$10.83$25.84126,000——
2020-12-29$11.07$26.42136,800——
2020-12-28$10.77$25.7094,600——
2020-12-24$10.74$25.6359,700——
2020-12-23$10.84$25.87134,400——
2020-12-22$10.68$25.4962,800——
2020-12-21$10.71$25.5692,600——
2020-12-18$10.58$25.2589,600——
2020-12-17$10.42$24.86190,800——
2020-12-16$10.70$25.5398,200——
2020-12-15$11.02$26.30195,000——
2020-12-14$11.48$27.39145,300——
2020-12-11$12.07$28.06126,800——
2020-12-10$11.83$27.5090,100——
2020-12-09$11.74$27.30111,300——
2020-12-08$11.62$27.0284,200——
2020-12-07$11.56$26.88156,000——
2020-12-04$11.54$26.8374,400——
2020-12-03$11.38$26.4678,700——
2020-12-02$11.31$26.30114,400——
2020-12-01$11.15$25.9288,100——
2020-11-30$11.12$25.85108,100——
2020-11-27$11.40$26.5037,000——
2020-11-25$11.30$26.2798,200——
2020-11-24$11.24$26.13116,700——
2020-11-23$11.14$25.90122,200——
2020-11-20$10.90$25.34119,000——
2020-11-19$11.15$25.9299,000——
2020-11-18$11.04$25.67183,300——
2020-11-17$10.62$24.69113,100——
2020-11-16$10.58$24.60295,200——
2020-11-13$9.48$22.0481,700——
2020-11-12$9.17$21.3253,200——
2020-11-11$9.26$21.5371,200——
2020-11-10$9.46$21.9979,400——
2020-11-09$9.16$21.30129,400——
2020-11-06$8.94$20.7968,700——
2020-11-05$8.77$20.3974,400——
2020-11-04$8.59$19.9767,900——
2020-11-03$8.61$20.0262,500——
2020-11-02$8.45$19.6558,700——
2020-10-30$8.25$19.1850,400——
2020-10-29$8.28$19.2561,100——
2020-10-28$8.04$18.69156,500——
2020-10-27$8.47$19.6944,200——
2020-10-26$8.40$19.5347,700——
2020-10-23$8.47$19.6963,100——
2020-10-22$8.40$19.5395,300——
2020-10-21$8.23$19.1393,400——
2020-10-20$8.46$19.6769,100——
2020-10-19$8.27$19.23118,000——
2020-10-16$8.40$19.5361,000——
2020-10-15$8.39$19.5151,100——
2020-10-14$8.35$19.41128,700——
2020-10-13$8.70$20.2345,400——
2020-10-12$8.68$20.1891,700——
2020-10-09$8.95$20.8160,800——
2020-10-08$8.99$20.9049,300——
2020-10-07$8.89$20.6796,900——
2020-10-06$8.90$20.6950,500——
2020-10-05$8.94$20.7944,600——
2020-10-02$8.88$20.6558,100——
2020-10-01$8.84$20.5568,300——
2020-09-30$8.70$20.23160,300——
2020-09-29$8.85$20.5850,200——
2020-09-28$8.81$20.48186,500——
2020-09-25$8.40$19.5385,100——
2020-09-24$8.09$18.8163,900——
2020-09-23$8.10$18.8383,100——
2020-09-22$8.23$19.1366,100——
2020-09-21$8.46$19.6776,800——
2020-09-18$8.67$20.16101,200——
2020-09-17$8.60$19.99111,900——
2020-09-16$8.51$19.7951,000——
2020-09-15$8.44$19.6289,300——
2020-09-14$8.72$20.27153,400——
2020-09-11$8.94$20.20128,400——
2020-09-10$8.71$19.68125,400——
2020-09-09$8.55$19.3283,800——
2020-09-08$8.40$18.9879,700——
2020-09-04$8.40$18.9879,200——
2020-09-03$8.32$18.80127,900——
2020-09-02$8.17$18.46111,900——
2020-09-01$8.29$18.7492,900——
2020-08-31$8.20$18.5359,700——
2020-08-28$8.21$18.5582,500——
2020-08-27$8.10$18.3179,700——
2020-08-26$8.11$18.3332,800——
2020-08-25$8.19$18.5164,400——
2020-08-24$8.23$18.6086,900——
2020-08-21$8.12$18.35169,200——
2020-08-20$8.30$18.7684,300——
2020-08-19$8.11$18.3372,500——
2020-08-18$8.05$18.19126,000——
2020-08-17$8.30$18.7689,200——
2020-08-14$8.56$19.3540,700——
2020-08-13$8.52$19.25110,500——
2020-08-12$8.61$19.4667,000——
2020-08-11$8.61$19.46115,400——
2020-08-10$8.64$19.53114,800——
2020-08-07$8.40$18.98175,300——
2020-08-06$7.96$17.9960,100——
2020-08-05$8.14$18.4064,600——
2020-08-04$7.98$18.0394,100——
2020-08-03$7.99$18.06241,200——
2020-07-31$7.74$17.49320,400——
2020-07-30$7.31$16.5291,200——
2020-07-29$7.29$16.48125,900——
2020-07-28$7.22$16.3273,900——
2020-07-27$7.31$16.52190,800——
2020-07-24$7.51$16.9788,600——
2020-07-23$7.69$17.3888,800——
2020-07-22$7.69$17.3867,300——
2020-07-21$7.59$17.15200,300——
2020-07-20$7.35$16.6180,300——
2020-07-17$7.48$16.90103,500——
2020-07-16$7.44$16.81172,500——
2020-07-15$7.65$17.29288,400——
2020-07-14$7.96$17.99175,300——
2020-07-13$8.01$17.54277,700——
2020-07-10$8.18$17.91117,400——
2020-07-09$8.02$17.56100,200——
2020-07-08$8.11$17.76121,900——
2020-07-07$7.91$17.32160,300——
2020-07-06$8.30$18.17150,600——
2020-07-02$8.07$17.67195,200——
2020-07-01$7.47$16.35197,600——
2020-06-30$7.28$15.94106,500——
2020-06-29$7.35$16.09109,400——
2020-06-26$7.25$15.87138,800——
2020-06-25$7.50$16.4244,900——
2020-06-24$7.56$16.5596,700——
2020-06-23$7.70$16.8678,800——
2020-06-22$7.69$16.84192,000——
2020-06-19$8.05$17.62120,900——
2020-06-18$7.93$17.36127,300——
2020-06-17$8.16$17.8764,300——
2020-06-16$8.33$18.24152,000——
2020-06-15$8.07$17.67129,500——
2020-06-12$8.22$18.00132,600——
2020-06-11$7.76$16.99239,100——
2020-06-10$8.29$18.15146,900——
2020-06-09$8.60$18.83126,700——
2020-06-08$8.75$19.16191,500——
2020-06-05$8.33$18.24172,400——
2020-06-04$8.20$17.95203,000——
2020-06-03$8.35$18.28148,600——
2020-06-02$8.18$17.91183,200——
2020-06-01$8.51$18.63174,000——
2020-05-29$8.05$17.62186,200——
2020-05-28$7.90$17.30341,500——
2020-05-27$8.30$18.17140,200——
2020-05-26$7.89$17.27197,000——
2020-05-22$7.45$16.31130,200——
2020-05-21$7.20$15.76102,100——
2020-05-20$7.00$15.3392,400——
2020-05-19$6.90$15.11156,400——
2020-05-18$6.87$15.04130,200——
2020-05-15$6.70$14.6785,300——
2020-05-14$6.70$14.67123,700——
2020-05-13$6.48$14.19210,800——
2020-05-12$7.17$15.70193,200——
2020-05-11$7.32$16.03151,500——
2020-05-08$7.55$16.53140,500——
2020-05-07$7.26$15.90166,300——
2020-05-06$7.44$16.29163,800——
2020-05-05$6.70$14.67337,200——
2020-05-04$7.08$15.50106,900——
2020-05-01$7.57$16.5790,200——
2020-04-30$8.03$17.58108,000——
2020-04-29$7.87$17.23161,900——
2020-04-28$7.44$16.29118,400——
2020-04-27$7.81$17.10139,300——
2020-04-24$7.63$16.71119,100——
2020-04-23$7.09$15.52158,900——
2020-04-22$7.23$15.83135,800——
2020-04-21$7.06$15.46449,700——
2020-04-20$8.23$18.0297,800——
2020-04-17$8.54$18.7093,400——
2020-04-16$8.41$18.41183,200——
2020-04-15$8.37$18.33207,100——
2020-04-14$8.32$18.22223,400——
2020-04-13$8.45$18.50237,000——
2020-04-09$7.57$16.57316,900——
2020-04-08$7.31$16.00161,900——
2020-04-07$6.46$14.14195,700——
2020-04-06$6.31$13.82200,300——
2020-04-03$5.81$12.72262,800——
2020-04-02$5.58$12.22254,800——
2020-04-01$6.15$13.46289,700——
2020-03-31$7.29$15.96202,700——
2020-03-30$7.30$15.98255,200——
2020-03-27$8.13$17.55349,500——
2020-03-26$8.90$19.21432,400——
2020-03-25$7.91$17.08391,200——
2020-03-24$7.61$16.43363,700——
2020-03-23$5.18$11.18484,100——
2020-03-20$6.74$14.55334,900——
2020-03-19$6.97$15.05510,800——
2020-03-18$5.06$10.92517,500——
2020-03-17$8.10$17.49356,700——
2020-03-16$8.08$17.44232,700——
2020-03-13$9.48$20.47276,300——
2020-03-12$8.70$18.78462,500——
2020-03-11$10.42$22.50197,700——
2020-03-10$10.82$23.36163,400——
2020-03-09$10.54$22.76348,400——
2020-03-06$11.98$25.86211,900——
2020-03-05$12.64$27.29175,700——
2020-03-04$12.89$27.83231,800——
2020-03-03$12.62$27.25402,100——
2020-03-02$12.51$27.01446,600——
2020-02-28$11.76$25.39466,300——
2020-02-27$12.53$27.05548,800——
2020-02-26$13.80$29.55176,800——
2020-02-25$13.56$29.04407,800——
2020-02-24$14.31$30.64320,300——
2020-02-21$14.75$31.58177,400——
2020-02-20$15.03$32.1889,900——
2020-02-19$14.94$31.99108,300——
2020-02-18$14.89$31.8899,800——
2020-02-14$14.89$31.88104,600——
2020-02-13$14.83$31.7659,100——
2020-02-12$14.73$31.5497,600——
2020-02-11$14.74$31.5683,300——
2020-02-10$14.66$31.3996,700——
2020-02-07$14.62$31.3175,200——
2020-02-06$14.57$31.2074,800——
2020-02-05$14.53$31.1141,100——
2020-02-04$14.44$30.92103,300——
2020-02-03$14.41$30.8689,100——
2020-01-31$14.25$30.51116,000——
2020-01-30$14.38$30.7985,300——
2020-01-29$14.58$30.9897,400——
2020-01-28$14.51$30.83119,700——
2020-01-27$14.46$30.72136,800——
2020-01-24$14.55$30.91145,300——
2020-01-23$14.62$31.0688,800——
2020-01-22$14.55$30.9172,000——
2020-01-21$14.45$30.70105,000——
2020-01-17$14.35$30.4961,100——
2020-01-16$14.39$30.57113,700——
2020-01-15$14.39$30.57129,800——
2020-01-14$14.40$30.60163,300——
2020-01-13$14.44$30.68161,600——
2020-01-10$14.39$30.5748,300——
2020-01-09$14.38$30.5593,400——
2020-01-08$14.40$30.60122,200——
2020-01-07$14.36$30.5173,000——
2020-01-06$14.40$30.6082,800——
2020-01-03$14.23$30.23107,600——
2020-01-02$14.21$30.1985,400——