MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCM — STELLUS CAPITAL INVESTMENT CORPORATION
NYSESTELLUS CAPITAL INVESTMENT CORPORATION
$7.24
+0.11(+1.54%)
- O
- 7.14
- H
- 7.29
- L
- 7.04
- V
- 83.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.24
Period Return-45.97%
Period High$15.39
Period Low$6.83
Avg Daily Volume189.6K
Total Trading Days365
SCM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.14 | $7.29 | $7.04 | $7.24 | +$0.11 | +1.54% | 83,811 | $7.14 | $7.04 $7.29 |
| Oct 7, 2026 | $7.26 | $7.26 | $7.06 | $7.13 | $-0.17 | -2.33% | 105,069 | $7.13 | $7.06 $7.26 |
| Oct 6, 2026 | $7.43 | $7.43 | $7.27 | $7.30 | $-0.05 | -0.68% | 95,220 | $7.33 | $7.27 $7.43 |
| Oct 5, 2026 | $7.36 | $7.50 | $7.31 | $7.35 | $-0.06 | -0.81% | 107,848 | $7.40 | $7.31 $7.50 |
| Oct 2, 2026 | $7.50 | $7.58 | $7.36 | $7.41 | $-0.06 | -0.80% | 112,642 | $7.43 | $7.36 $7.58 |
| Oct 1, 2026 | $7.39 | $7.50 | $7.31 | $7.47 | +$0.05 | +0.67% | 91,785 | $7.42 | $7.31 $7.50 |
| Sep 30, 2026 | $7.53 | $7.54 | $7.38 | $7.42 | $-0.18 | -2.37% | 125,864 | $7.45 | $7.38 $7.54 |
| Sep 29, 2026 | $7.57 | $7.70 | $7.56 | $7.60 | +$0.09 | +1.20% | 150,258 | $7.61 | $7.56 $7.70 |
| Sep 28, 2026 | $7.61 | $7.66 | $7.47 | $7.51 | $-0.14 | -1.83% | 67,032 | $7.55 | $7.47 $7.66 |
| Sep 25, 2026 | $7.70 | $7.83 | $7.54 | $7.65 | $-0.05 | -0.65% | 92,634 | $7.66 | $7.54 $7.83 |
| Sep 24, 2026 | $7.77 | $7.81 | $7.64 | $7.70 | $-0.11 | -1.41% | 91,622 | $7.71 | $7.64 $7.81 |
| Sep 23, 2026 | $7.90 | $7.93 | $7.76 | $7.81 | $-0.09 | -1.14% | 88,804 | $7.81 | $7.76 $7.93 |
| Sep 22, 2026 | $7.96 | $8.00 | $7.90 | $7.90 | $-0.05 | -0.63% | 69,680 | $7.95 | $7.90 $8.00 |
| Sep 21, 2026 | $7.94 | $8.01 | $7.88 | $7.95 | +$0.05 | +0.63% | 108,655 | $7.95 | $7.88 $8.01 |
| Sep 18, 2026 | $8.11 | $8.11 | $7.85 | $7.90 | $-0.15 | -1.86% | 165,252 | $7.94 | $7.85 $8.11 |
| Sep 17, 2026 | $7.90 | $8.10 | $7.90 | $8.05 | +$0.28 | +3.60% | 228,464 | $8.02 | $7.90 $8.10 |
| Sep 16, 2026 | $7.92 | $8.00 | $7.75 | $7.77 | $-0.15 | -1.89% | 106,294 | $7.87 | $7.75 $8.00 |
| Sep 15, 2026 | $8.14 | $8.17 | $7.91 | $7.92 | $-0.22 | -2.70% | 239,036 | $7.99 | $7.91 $8.17 |
| Sep 14, 2026 | $8.18 | $8.30 | $8.12 | $8.14 | $-0.04 | -0.49% | 120,995 | $8.20 | $8.12 $8.30 |
| Sep 11, 2026 | $8.29 | $8.32 | $8.16 | $8.18 | $-0.01 | -0.12% | 94,573 | $8.20 | $8.16 $8.32 |
| Sep 10, 2026 | $8.34 | $8.37 | $8.09 | $8.19 | $-0.16 | -1.92% | 94,288 | $8.22 | $8.09 $8.37 |
| Sep 9, 2026 | $8.40 | $8.48 | $8.25 | $8.35 | $-0.05 | -0.60% | 196,025 | $8.35 | $8.25 $8.48 |
| Sep 8, 2026 | $8.77 | $8.85 | $8.37 | $8.40 | $-0.38 | -4.33% | 202,461 | $8.54 | $8.37 $8.85 |
| Sep 4, 2026 | $8.69 | $8.86 | $8.54 | $8.78 | +$0.08 | +0.92% | 423,868 | $8.73 | $8.54 $8.86 |
| Sep 3, 2026 | $8.80 | $8.87 | $8.66 | $8.70 | $-0.04 | -0.46% | 148,715 | $8.73 | $8.66 $8.87 |
| Sep 2, 2026 | $8.72 | $8.86 | $8.70 | $8.74 | +$0.02 | +0.23% | 172,971 | $8.79 | $8.70 $8.86 |
| Sep 1, 2026 | $8.60 | $8.81 | $8.60 | $8.72 | +$0.06 | +0.69% | 186,077 | $8.73 | $8.60 $8.81 |
| Aug 31, 2026 | $8.60 | $8.86 | $8.59 | $8.66 | $-0.07 | -0.80% | 264,108 | $8.75 | $8.59 $8.86 |
| Aug 28, 2026 | $8.69 | $8.82 | $8.64 | $8.73 | +$0.07 | +0.81% | 141,011 | $8.74 | $8.64 $8.82 |
| Aug 27, 2026 | $8.67 | $8.76 | $8.60 | $8.66 | +$0.02 | +0.23% | 81,766 | $8.65 | $8.60 $8.76 |