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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.85$41.43145,500——
2023-12-28$12.89$41.5695,000——
2023-12-27$12.81$41.3094,400——
2023-12-26$12.76$41.1495,100——
2023-12-22$12.72$41.01102,300——
2023-12-21$12.65$40.79130,200——
2023-12-20$12.70$40.9591,400——
2023-12-19$12.81$41.30111,800——
2023-12-18$12.79$41.24164,900——
2023-12-15$12.69$40.91146,600——
2023-12-14$12.92$41.23183,700——
2023-12-13$12.91$41.20156,300——
2023-12-12$12.66$40.4063,000——
2023-12-11$12.62$40.27182,400——
2023-12-08$12.89$41.1379,700——
2023-12-07$12.75$40.68151,000——
2023-12-06$12.73$40.62124,200——
2023-12-05$12.89$41.1380,200——
2023-12-04$12.93$41.2697,100——
2023-12-01$12.83$40.9478,900——
2023-11-30$12.78$40.78115,200——
2023-11-29$12.72$40.59125,000——
2023-11-28$12.97$40.96128,100——
2023-11-27$12.92$40.8099,600——
2023-11-24$12.93$40.8461,900——
2023-11-22$12.87$40.6586,200——
2023-11-21$12.80$40.4371,700——
2023-11-20$12.81$40.4695,000——
2023-11-17$12.74$40.24111,300——
2023-11-16$12.69$40.0893,200——
2023-11-15$12.93$40.84120,300——
2023-11-14$12.77$40.33121,100——
2023-11-13$12.67$40.0196,100——
2023-11-10$12.52$39.5481,100——
2023-11-09$12.45$39.32105,400——
2023-11-08$12.43$39.26214,400——
2023-11-07$13.05$41.2263,800——
2023-11-06$13.13$41.47105,000——
2023-11-03$13.29$41.9790,700——
2023-11-02$12.99$41.03160,800——
2023-11-01$12.59$39.76106,400——
2023-10-31$12.50$39.4885,900——
2023-10-30$12.37$39.07128,300——
2023-10-27$12.34$38.55144,600——
2023-10-26$12.59$39.33111,000——
2023-10-25$12.71$39.71126,900——
2023-10-24$12.93$40.4063,400——
2023-10-23$12.86$40.18175,900——
2023-10-20$13.16$41.1189,200——
2023-10-19$13.41$41.90127,500——
2023-10-18$13.57$42.4074,900——
2023-10-17$13.73$42.9089,400——
2023-10-16$13.63$42.58107,300——
2023-10-13$13.37$41.77107,800——
2023-10-12$13.29$41.52106,100——
2023-10-11$13.39$41.83198,600——
2023-10-10$13.52$42.2494,200——
2023-10-09$13.37$41.7773,100——
2023-10-06$13.15$41.0893,400——
2023-10-05$13.11$40.96113,000——
2023-10-04$12.99$40.58373,600——
2023-10-03$13.28$41.49373,600——
2023-10-02$13.53$42.27414,600——
2023-09-29$13.60$42.49200,800——
2023-09-28$13.70$42.80298,400——
2023-09-27$13.75$42.54247,700——
2023-09-26$13.67$42.29372,600——
2023-09-25$14.05$43.47243,300——
2023-09-22$14.05$43.47119,300——
2023-09-21$13.97$43.22122,200——
2023-09-20$14.11$43.66175,300——
2023-09-19$14.23$44.03490,000——
2023-09-18$14.15$43.781,684,600——
2023-09-15$13.90$43.01325,800——
2023-09-14$13.94$43.13172,800——
2023-09-13$13.94$43.13106,300——
2023-09-12$13.97$43.2256,200——
2023-09-11$13.98$43.2589,200——
2023-09-08$13.94$43.13106,900——
2023-09-07$13.95$43.1657,900——
2023-09-06$13.75$42.5472,100——
2023-09-05$13.82$42.7669,800——
2023-09-01$13.97$43.2274,500——
2023-08-31$13.91$43.04100,500——
2023-08-30$13.93$43.10104,500——
2023-08-29$14.00$42.90168,700——
2023-08-28$13.99$42.87165,400——
2023-08-25$14.02$42.97179,600——
2023-08-24$14.05$43.06158,600——
2023-08-23$14.19$43.49148,300——
2023-08-22$14.01$42.93121,600——
2023-08-21$14.12$43.2792,500——
2023-08-18$14.02$42.9781,000——
2023-08-17$13.94$42.7295,800——
2023-08-16$14.02$42.97144,300——
2023-08-15$14.22$43.58169,900——
2023-08-14$14.30$43.82323,600——
2023-08-11$14.83$45.4579,500——
2023-08-10$14.49$44.41192,500——
2023-08-09$15.12$46.3466,800——
2023-08-08$15.14$46.4095,300——
2023-08-07$15.10$46.28117,100——
2023-08-04$15.01$46.0090,100——
2023-08-03$14.92$45.7264,000——
2023-08-02$15.01$46.0058,200——
2023-08-01$15.04$46.0994,300——
2023-07-31$15.04$46.0975,600——
2023-07-28$15.07$46.1895,200——
2023-07-27$15.13$45.96132,100——
2023-07-26$15.27$46.38118,700——
2023-07-25$14.96$45.4486,400——
2023-07-24$15.04$45.69120,700——
2023-07-21$14.75$44.81104,400——
2023-07-20$14.64$44.47103,700——
2023-07-19$14.73$44.74121,600——
2023-07-18$14.76$44.8479,100——
2023-07-17$14.64$44.47114,900——
2023-07-14$14.47$43.95147,900——
2023-07-13$14.39$43.7177,600——
2023-07-12$14.27$43.3581,300——
2023-07-11$14.31$43.4775,500——
2023-07-10$14.36$43.6248,900——
2023-07-07$14.34$43.5690,500——
2023-07-06$14.28$43.3855,700——
2023-07-05$14.18$43.0759,800——
2023-07-03$14.23$43.2346,600——
2023-06-30$14.07$42.7468,400——
2023-06-29$14.14$42.9557,600——
2023-06-28$14.20$42.73119,600——
2023-06-27$14.12$42.49120,100——
2023-06-26$14.15$42.5896,500——
2023-06-23$13.97$42.04123,700——
2023-06-22$14.15$42.58121,300——
2023-06-21$14.20$42.73179,500——
2023-06-20$14.13$42.52483,800——
2023-06-16$14.00$42.13177,800——
2023-06-15$14.02$42.19151,000——
2023-06-14$13.88$41.77131,500——
2023-06-13$13.90$41.83124,900——
2023-06-12$13.92$41.89189,700——
2023-06-09$13.94$41.95138,400——
2023-06-08$13.85$41.68241,200——
2023-06-07$13.86$41.71940,500——
2023-06-06$13.87$41.7489,500——
2023-06-05$13.85$41.68134,300——
2023-06-02$13.92$41.8994,400——
2023-06-01$13.87$41.74107,500——
2023-05-31$13.70$41.2392,700——
2023-05-30$13.86$41.71137,000——
2023-05-26$13.96$41.61236,200——
2023-05-25$14.10$42.03189,400——
2023-05-24$14.26$42.50258,300——
2023-05-23$14.53$43.31172,900——
2023-05-22$14.75$43.96148,200——
2023-05-19$15.00$44.71142,400——
2023-05-18$14.85$44.26142,500——
2023-05-17$14.78$44.05138,400——
2023-05-16$14.73$43.9069,200——
2023-05-15$14.90$44.41161,400——
2023-05-12$14.70$43.81123,700——
2023-05-11$14.67$43.7291,200——
2023-05-10$14.72$43.8791,200——
2023-05-09$14.95$44.5695,600——
2023-05-08$14.84$44.23153,900——
2023-05-05$14.33$42.71116,600——
2023-05-04$14.03$41.8273,000——
2023-05-03$14.27$42.5344,700——
2023-05-02$14.32$42.68125,000——
2023-05-01$14.45$43.07105,100——
2023-04-28$14.54$43.3467,000——
2023-04-27$14.74$43.54120,300——
2023-04-26$14.60$43.12106,400——
2023-04-25$14.53$42.9269,800——
2023-04-24$14.53$42.92123,900——
2023-04-21$14.39$42.50174,700——
2023-04-20$13.73$40.5593,000——
2023-04-19$13.78$40.70154,900——
2023-04-18$13.75$40.6193,400——
2023-04-17$13.86$40.94110,800——
2023-04-14$13.77$40.67158,700——
2023-04-13$13.76$40.64126,600——
2023-04-12$13.75$40.61111,500——
2023-04-11$13.69$40.44116,500——
2023-04-10$13.64$40.29137,600——
2023-04-06$13.82$40.82206,400——
2023-04-05$13.93$41.14127,000——
2023-04-04$13.94$41.1772,000——
2023-04-03$14.01$41.38111,300——
2023-03-31$14.09$41.62142,500——
2023-03-30$13.99$41.3290,000——
2023-03-29$14.09$41.22126,700——
2023-03-28$14.14$41.3780,400——
2023-03-27$14.17$41.46104,900——
2023-03-24$14.07$41.1794,200——
2023-03-23$13.97$40.87100,400——
2023-03-22$13.92$40.7377,500——
2023-03-21$14.05$41.1186,500——
2023-03-20$13.96$40.8479,400——
2023-03-17$13.79$40.35168,600——
2023-03-16$14.01$40.99213,100——
2023-03-15$14.00$40.96152,700——
2023-03-14$14.27$41.75133,800——
2023-03-13$14.02$41.02167,200——
2023-03-10$13.92$40.73216,900——
2023-03-09$14.54$42.54190,400——
2023-03-08$15.08$44.12114,300——
2023-03-07$14.98$43.83141,500——
2023-03-06$15.24$44.59146,100——
2023-03-03$15.18$44.41146,500——
2023-03-02$14.92$43.65280,700——
2023-03-01$15.57$45.55165,500——
2023-02-28$15.68$45.88129,000——
2023-02-27$15.76$46.11138,600——
2023-02-24$15.97$46.3492,600——
2023-02-23$15.89$46.10113,500——
2023-02-22$15.50$44.9784,500——
2023-02-21$15.35$44.54124,800——
2023-02-17$15.69$45.5284,500——
2023-02-16$15.49$44.94122,600——
2023-02-15$15.53$45.06128,900——
2023-02-14$15.37$44.59124,700——
2023-02-13$15.14$43.9398,800——
2023-02-10$14.98$43.4652,300——
2023-02-09$14.78$42.8892,700——
2023-02-08$14.91$43.2671,100——
2023-02-07$14.97$43.43153,300——
2023-02-06$14.80$42.94106,200——
2023-02-03$14.64$42.4889,200——
2023-02-02$14.63$42.45102,200——
2023-02-01$14.32$41.55142,900——
2023-01-31$14.26$41.37133,000——
2023-01-30$14.00$40.6298,500——
2023-01-27$14.57$41.89157,000——
2023-01-26$14.70$42.26106,500——
2023-01-25$14.51$41.71122,200——
2023-01-24$14.05$40.3988,500——
2023-01-23$14.00$40.25199,600——
2023-01-20$13.69$39.3679,200——
2023-01-19$13.65$39.2483,300——
2023-01-18$13.75$39.53104,200——
2023-01-17$13.75$39.53206,900——
2023-01-13$13.80$39.67126,400——
2023-01-12$14.00$40.25225,900——
2023-01-11$13.31$38.2745,500——
2023-01-10$13.14$37.7830,800——
2023-01-09$13.23$38.0439,700——
2023-01-06$13.25$38.0956,500——
2023-01-05$13.23$38.0430,500——
2023-01-04$13.29$38.2149,200——
2023-01-03$13.29$38.2146,400——