Stellus Capital Investment (SCM) Historical Stock Data
12.61 ↑0.11 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCM is up 0.07% a day on average. There have been 15 days where Stellus Capital Investment closed green and 15 days where SCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.49 | 12.61 | ↑$0.12 (0.96%) | 12.49 | 12.70 | 279.52K |
| 2025-12-04 | 12.32 | 12.50 | ↑$0.18 (1.46%) | 12.32 | 12.54 | 194.26K |
| 2025-12-03 | 12.15 | 12.32 | ↑$0.17 (1.40%) | 12.08 | 12.37 | 147.47K |
| 2025-12-02 | 12.03 | 12.11 | ↑$0.08 (0.67%) | 11.93 | 12.17 | 139.07K |
| 2025-12-01 | 12.08 | 11.99 | ↓$0.09 (-0.75%) | 11.95 | 12.13 | 223.06K |
| 2025-11-28 | 12.14 | 12.10 | ↓$0.04 (-0.33%) | 12.03 | 12.19 | 129.37K |
| 2025-11-26 | 11.98 | 12.24 | ↑$0.26 (2.17%) | 11.94 | 12.28 | 254.70K |
| 2025-11-25 | 12.02 | 12.00 | ↓$0.02 (-0.17%) | 11.88 | 12.07 | 142.69K |
| 2025-11-24 | 11.91 | 12.00 | ↑$0.09 (0.76%) | 11.76 | 12.03 | 146.55K |
| 2025-11-21 | 11.69 | 11.85 | ↑$0.16 (1.37%) | 11.59 | 11.98 | 186.47K |
| 2025-11-20 | 11.80 | 11.62 | ↓$0.18 (-1.53%) | 11.61 | 12.00 | 254.16K |
| 2025-11-19 | 11.80 | 11.77 | ↓$0.03 (-0.25%) | 11.70 | 12.01 | 159.39K |
| 2025-11-18 | 11.69 | 11.81 | ↑$0.12 (1.03%) | 11.52 | 11.87 | 343.19K |
| 2025-11-17 | 12.05 | 11.59 | ↓$0.46 (-3.82%) | 11.58 | 12.10 | 336.31K |
| 2025-11-14 | 11.99 | 12.05 | ↑$0.06 (0.50%) | 11.90 | 12.10 | 212.60K |
| 2025-11-13 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.81 | 12.18 | 297.07K |
| 2025-11-12 | 12.20 | 12.07 | ↓$0.13 (-1.07%) | 12.00 | 12.20 | 144.85K |
| 2025-11-11 | 11.83 | 12.08 | ↑$0.25 (2.11%) | 11.74 | 12.18 | 267.07K |
| 2025-11-10 | 11.82 | 11.73 | ↓$0.09 (-0.76%) | 11.69 | 11.85 | 315.32K |
| 2025-11-07 | 11.74 | 11.81 | ↑$0.07 (0.60%) | 11.63 | 11.83 | 165.82K |
| 2025-11-06 | 11.90 | 11.75 | ↓$0.15 (-1.26%) | 11.75 | 11.97 | 90.26K |
| 2025-11-05 | 11.80 | 11.86 | ↑$0.06 (0.51%) | 11.69 | 11.87 | 149.35K |
| 2025-11-04 | 11.76 | 11.85 | ↑$0.09 (0.77%) | 11.73 | 11.94 | 159.57K |
| 2025-11-03 | 11.91 | 11.89 | ↓$0.02 (-0.17%) | 11.81 | 12.04 | 178.65K |
| 2025-10-31 | 11.77 | 11.98 | ↑$0.21 (1.78%) | 11.70 | 12.03 | 186.58K |
| 2025-10-30 | 12.07 | 11.89 | ↓$0.18 (-1.49%) | 11.81 | 12.14 | 255.09K |
| 2025-10-29 | 12.25 | 12.10 | ↓$0.15 (-1.22%) | 12.03 | 12.37 | 184.11K |
| 2025-10-28 | 12.25 | 12.24 | ↓$0.01 (-0.08%) | 12.22 | 12.38 | 217.51K |
| 2025-10-27 | 12.18 | 12.22 | ↑$0.04 (0.33%) | 12.01 | 12.31 | 307.76K |
| 2025-10-24 | 12.29 | 12.11 | ↓$0.18 (-1.46%) | 12.08 | 12.35 | 208.59K |
Create an account or log in to view more rows.
$SCM super bullish
$SCM this is going to skyrocket tmr!!!
$SCM News Plz.....
$SCM hows short doing? Keep short pls
we need your money.
$SCM wow! I sold too early
$SCM Hold on to your Butts.
$SCM still bullish
$SCM hold and buy… go green go!!!
$SCM low volume
expect flat or negative close
$SCM getting this mare ready to run today