Stellus Capital Investment Stock Price History
NYSE: SCMFinanceFinance/Investors ServicesUSD
7.16-0.08 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCM price history at a glance
The price history for Stellus Capital Investment (SCM) on this page begins on November 5, 2012, when the stock closed at $15.11; it most recently closed at $7.16 on October 5, 2026. The highest price in this record is $18.13, reached on December 17, 2012; the latest close is 60.5% below that peak. Across the 13 complete calendar years in the table, SCM finished higher in 7 and lower in 6. Its best year was 2016 (+25.1%) and its worst was 2020 (-23.5%).
Over roughly 14 years the share price changed -52.6%, a -5.2% compound annual price return (excluding dividends). In the last 12 months alone, SCM has lost 40.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $18.13
- Date of high
- Dec 17, 2012
- Low since 2012
- $4.10
- Date of low
- Mar 16, 2020
- 52-week high
- $13.55
- 52-week low
- $6.83
- IPO year
- 2012
- Last close
- $7.16
SCM returns
1 week
-3.37%
1 month
-14.25%
3 months
-13.94%
6 months
-23.42%
Year to date
-43.53%
1 year
-40.38%
3 years
-46.45%
5 years
-46.81%
SCM price return, excluding dividends.
SCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.16 | -44.15% |
| 2025 | 12.82 | -7.44% |
| 2024 | 13.85 | +7.78% |
| 2023 | 12.85 | -3.09% |
| 2022 | 13.26 | +1.84% |
| 2021 | 13.02 | +19.67% |
| 2020 | 10.88 | -23.54% |
| 2019 | 14.23 | +5.96% |
| 2018 | 13.43 | +2.21% |
| 2017 | 13.14 | +8.96% |
| 2016 | 12.06 | +25.10% |
| 2015 | 9.64 | -18.31% |
| 2014 | 11.80 | -19.27% |
| 2013 | 14.62 | -7.91% |
| 2012* | 15.87 | +5.08% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
SCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.25 | 7.29 | 7.15 | 7.16 | -1.10% | |
| 7.14 | 7.29 | 7.04 | 7.24 | +1.54% | |
| 7.26 | 7.20 | 7.06 | 7.13 | -2.33% | |
| 7.43 | 7.43 | 7.27 | 7.30 | -0.68% | |
| 7.36 | 7.50 | 7.31 | 7.35 | -0.81% | |
| 7.50 | 7.58 | 7.36 | 7.41 | -0.80% | |
| 7.39 | 7.50 | 7.31 | 7.47 | +0.67% | |
| 7.53 | 7.54 | 7.38 | 7.42 | -2.37% | |
| 7.57 | 7.70 | 7.56 | 7.60 | +1.20% | |
| 7.61 | 7.66 | 7.47 | 7.51 | -1.83% | |
| 7.70 | 7.83 | 7.54 | 7.65 | -0.65% | |
| 7.77 | 7.81 | 7.64 | 7.70 | -1.41% | |
| 7.90 | 7.93 | 7.76 | 7.81 | -1.14% | |
| 7.96 | 8.00 | 7.90 | 7.90 | -0.63% | |
| 7.94 | 8.01 | 7.88 | 7.95 | +0.63% | |
| 8.11 | 8.11 | 7.85 | 7.90 | -1.86% | |
| 7.90 | 8.10 | 7.90 | 8.05 | +3.60% | |
| 7.92 | 8.00 | 7.75 | 7.77 | -1.89% | |
| 8.14 | 8.17 | 7.91 | 7.92 | -2.70% | |
| 8.18 | 8.30 | 8.12 | 8.14 | -0.49% | |
| 8.29 | 8.32 | 8.16 | 8.18 | -0.12% | |
| 8.34 | 8.37 | 8.09 | 8.19 | -1.92% | |
| 8.40 | 8.48 | 8.25 | 8.35 | -0.60% | |
| 8.77 | 8.85 | 8.37 | 8.40 | -4.33% | |
| 8.69 | 8.86 | 8.54 | 8.78 | +0.92% | |
| 8.80 | 8.87 | 8.66 | 8.70 | -0.46% | |
| 8.72 | 8.86 | 8.70 | 8.74 | +0.23% | |
| 8.60 | 8.81 | 8.60 | 8.72 | +0.69% | |
| 8.60 | 8.86 | 8.59 | 8.66 | -0.80% | |
| 8.69 | 8.82 | 8.64 | 8.73 | +0.81% | |
| 8.67 | 8.76 | 8.60 | 8.66 | +0.23% | |
| 8.65 | 8.75 | 8.62 | 8.64 | -0.23% | |
| 8.75 | 8.83 | 8.62 | 8.66 | -1.48% | |
| 8.69 | 8.80 | 8.65 | 8.79 | +1.62% | |
| 8.66 | 8.69 | 8.59 | 8.65 | +0.12% | |
| 8.68 | 8.74 | 8.58 | 8.64 | -1.03% | |
| 8.61 | 8.75 | 8.59 | 8.73 | +1.75% | |
| 8.58 | 8.69 | 8.53 | 8.58 | 0.00% | |
| 8.73 | 8.78 | 8.52 | 8.58 | -2.28% | |
| 8.84 | 8.84 | 8.64 | 8.78 | -1.46% | |
| 8.86 | 8.95 | 8.71 | 8.91 | +1.71% | |
| 8.74 | 8.80 | 8.51 | 8.76 | -0.45% | |
| 8.50 | 8.97 | 8.50 | 8.80 | +3.90% | |
| 8.41 | 8.50 | 8.24 | 8.47 | +0.71% | |
| 8.49 | 8.63 | 8.32 | 8.41 | -0.59% | |
| 8.11 | 8.50 | 8.08 | 8.46 | +4.70% | |
| 8.10 | 8.15 | 7.85 | 8.08 | +0.37% | |
| 7.72 | 8.09 | 7.72 | 8.05 | +3.47% | |
| 7.47 | 7.91 | 7.46 | 7.78 | +3.73% | |
| 7.31 | 7.51 | 7.25 | 7.50 | +0.54% | |
| 7.10 | 7.48 | 7.10 | 7.46 | +5.22% | |
| 7.22 | 7.30 | 7.05 | 7.09 | -2.61% | |
| 7.05 | 7.34 | 7.05 | 7.28 | +3.12% | |
| 7.10 | 7.32 | 7.05 | 7.06 | +0.71% | |
| 7.04 | 7.21 | 7.00 | 7.01 | -0.43% | |
| 7.17 | 7.17 | 6.90 | 7.04 | -0.98% | |
| 7.27 | 7.40 | 7.11 | 7.11 | -3.13% | |
| 7.13 | 7.50 | 7.13 | 7.34 | +2.80% | |
| 7.54 | 7.54 | 6.83 | 7.14 | -6.18% | |
| 8.23 | 8.33 | 7.56 | 7.61 | -9.40% | |
| 8.34 | 8.47 | 8.23 | 8.40 | +0.60% | |
| 8.44 | 8.59 | 8.33 | 8.35 | 0.00% | |
| 8.22 | 8.43 | 8.22 | 8.35 | +2.45% | |
| 8.35 | 8.47 | 8.12 | 8.15 | -2.04% | |
| 8.21 | 8.42 | 8.15 | 8.32 | +2.59% | |
| 8.22 | 8.30 | 8.09 | 8.11 | -1.46% | |
| 8.25 | 8.32 | 8.09 | 8.23 | -0.24% | |
| 8.25 | 8.45 | 8.25 | 8.25 | -1.43% | |
| 8.45 | 8.56 | 8.32 | 8.37 | -0.83% | |
| 8.56 | 8.59 | 8.40 | 8.44 | -0.47% | |
| 8.48 | 8.65 | 8.41 | 8.48 | +0.71% | |
| 8.50 | 8.54 | 8.33 | 8.42 | -1.75% | |
| 8.48 | 8.65 | 8.43 | 8.57 | +1.66% | |
| 8.05 | 8.43 | 8.05 | 8.43 | +5.24% | |
| 7.92 | 8.03 | 7.78 | 8.01 | +0.75% | |
| 8.30 | 8.33 | 7.92 | 7.95 | -4.22% | |
| 8.16 | 8.44 | 8.16 | 8.30 | +0.73% | |
| 8.31 | 8.54 | 8.16 | 8.24 | -1.32% | |
| 8.47 | 8.51 | 8.31 | 8.35 | -1.18% | |
| 8.81 | 8.95 | 8.44 | 8.45 | -3.98% | |
| 8.89 | 9.10 | 8.79 | 8.80 | -1.01% | |
| 9.10 | 9.23 | 8.87 | 8.89 | -1.33% | |
| 8.94 | 9.08 | 8.81 | 9.01 | +1.81% | |
| 8.80 | 8.97 | 8.76 | 8.85 | +0.80% | |
| 8.86 | 8.99 | 8.76 | 8.78 | -0.90% | |
| 8.87 | 9.06 | 8.85 | 8.86 | +1.14% | |
| 8.78 | 8.90 | 8.67 | 8.76 | +0.34% | |
| 8.98 | 9.00 | 8.70 | 8.73 | -2.46% | |
| 8.71 | 9.02 | 8.67 | 8.95 | +3.11% | |
| 8.95 | 9.00 | 8.66 | 8.68 | -3.13% | |
| 8.98 | 9.09 | 8.94 | 8.96 | -1.10% | |
| 8.93 | 9.10 | 8.88 | 9.06 | +1.00% | |
| 9.04 | 9.10 | 8.95 | 8.97 | -2.39% | |
| 9.19 | 9.32 | 9.15 | 9.19 | +0.66% | |
| 9.07 | 9.28 | 9.07 | 9.13 | +1.56% | |
| 9.00 | 9.25 | 8.95 | 8.99 | -0.99% | |
| 9.13 | 9.29 | 8.97 | 9.08 | -0.11% | |
| 9.16 | 9.20 | 9.00 | 9.09 | -0.44% | |
| 9.05 | 9.17 | 8.89 | 9.13 | +1.67% | |
| 9.18 | 9.24 | 8.96 | 8.98 | -1.86% | |
| 9.08 | 9.23 | 9.05 | 9.15 | +0.88% | |
| 9.20 | 9.21 | 9.01 | 9.07 | -1.73% | |
| 9.26 | 9.48 | 9.20 | 9.23 | +0.44% | |
| 9.25 | 9.47 | 9.10 | 9.19 | -2.13% | |
| 9.28 | 9.54 | 9.23 | 9.39 | -0.84% | |
| 9.66 | 9.79 | 9.46 | 9.47 | -2.87% | |
| 9.70 | 9.75 | 9.50 | 9.75 | +0.52% | |
| 9.74 | 9.76 | 9.54 | 9.70 | 0.00% | |
| 9.87 | 9.90 | 9.57 | 9.70 | -0.92% | |
| 9.76 | 9.95 | 9.64 | 9.79 | +0.20% | |
| 9.78 | 9.94 | 9.76 | 9.77 | -0.61% | |
| 9.71 | 9.88 | 9.65 | 9.83 | +1.65% | |
| 9.42 | 9.75 | 9.42 | 9.67 | +1.15% | |
| 9.77 | 9.80 | 9.48 | 9.56 | -1.34% | |
| 9.59 | 9.73 | 9.52 | 9.69 | +1.36% | |
| 9.59 | 9.75 | 9.52 | 9.56 | 0.00% | |
| 9.60 | 9.74 | 9.52 | 9.56 | -0.21% | |
| 9.83 | 9.97 | 9.51 | 9.58 | -2.34% | |
| 9.89 | 10.08 | 9.76 | 9.81 | -0.10% | |
| 9.99 | 10.08 | 9.80 | 9.82 | -0.91% | |
| 10.00 | 10.15 | 9.87 | 9.91 | -1.00% | |
| 9.81 | 10.21 | 9.81 | 10.01 | +1.93% | |
| 9.92 | 9.96 | 9.76 | 9.82 | -1.01% | |
| 9.67 | 10.00 | 9.67 | 9.92 | +2.48% | |
| 9.41 | 9.77 | 9.41 | 9.68 | +3.42% | |
| 9.20 | 9.41 | 9.10 | 9.36 | +0.11% | |
| 9.36 | 9.48 | 9.25 | 9.35 | +0.21% | |
| 9.36 | 9.40 | 9.20 | 9.33 | -1.27% | |
| 9.54 | 9.65 | 9.26 | 9.45 | +1.39% | |
| 9.41 | 9.50 | 9.20 | 9.32 | -1.17% | |
| 9.17 | 9.46 | 9.17 | 9.43 | +2.72% | |
| 8.95 | 9.29 | 8.82 | 9.18 | +1.55% | |
| 9.32 | 9.32 | 8.94 | 9.04 | -1.85% | |
| 9.14 | 9.32 | 9.05 | 9.21 | +0.77% | |
| 8.84 | 9.24 | 8.83 | 9.14 | +3.75% | |
| 9.11 | 9.18 | 8.80 | 8.81 | -3.29% | |
| 9.15 | 9.42 | 9.09 | 9.11 | -1.30% | |
| 9.22 | 9.37 | 9.09 | 9.23 | +0.33% | |
| 9.32 | 9.36 | 9.03 | 9.20 | -2.75% | |
| 9.23 | 9.56 | 9.00 | 9.46 | +3.28% | |
| 9.50 | 9.67 | 9.16 | 9.16 | -3.58% | |
| 9.45 | 9.75 | 9.40 | 9.50 | -0.63% | |
| 9.50 | 9.74 | 9.36 | 9.56 | +4.60% | |
| 8.80 | 9.24 | 8.75 | 9.14 | +4.94% | |
| 8.79 | 8.80 | 8.43 | 8.71 | -0.68% | |
| 8.78 | 8.91 | 8.56 | 8.77 | +0.57% | |
| 8.96 | 9.29 | 8.55 | 8.72 | -7.92% | |
| 9.78 | 9.80 | 9.36 | 9.47 | -1.15% | |
| 9.39 | 9.67 | 9.37 | 9.58 | +1.70% | |
| 9.54 | 9.65 | 9.30 | 9.42 | -2.79% | |
| 9.85 | 9.91 | 9.65 | 9.69 | -3.10% | |
| 10.04 | 10.25 | 9.87 | 10.00 | -0.50% | |
| 10.03 | 10.14 | 9.79 | 10.05 | +0.70% | |
| 10.01 | 10.11 | 9.89 | 9.98 | -1.48% | |
| 9.89 | 10.20 | 9.29 | 10.13 | +1.10% | |
| 10.36 | 10.39 | 10.01 | 10.02 | -5.20% | |
| 10.48 | 10.64 | 10.38 | 10.57 | +0.57% | |
| 10.47 | 10.55 | 10.25 | 10.51 | +0.57% | |
| 10.31 | 10.53 | 10.28 | 10.45 | +1.95% | |
| 10.40 | 10.50 | 10.25 | 10.25 | -2.38% | |
| 10.75 | 10.77 | 10.38 | 10.50 | -3.05% | |
| 11.14 | 11.25 | 10.66 | 10.83 | -3.82% | |
| 11.29 | 11.37 | 11.17 | 11.26 | -0.44% | |
| 11.46 | 11.58 | 11.21 | 11.31 | -1.39% | |
| 11.46 | 11.65 | 11.30 | 11.47 | -0.17% | |
| 11.67 | 11.78 | 11.40 | 11.49 | -1.12% | |
| 11.69 | 11.70 | 11.47 | 11.62 | -0.51% | |
| 11.74 | 11.90 | 11.65 | 11.68 | -0.43% | |
| 11.85 | 11.95 | 11.64 | 11.73 | -0.76% | |
| 11.83 | 11.90 | 11.58 | 11.82 | +1.55% | |
| 12.20 | 12.26 | 11.57 | 11.64 | -4.75% | |
| 12.31 | 12.46 | 12.17 | 12.22 | -0.24% | |
| 12.55 | 12.60 | 12.10 | 12.25 | -2.16% | |
| 12.74 | 12.77 | 12.40 | 12.52 | -2.03% | |
| 12.85 | 12.93 | 12.66 | 12.78 | -1.39% | |
| 12.83 | 13.03 | 12.79 | 12.96 | +1.25% | |
| 12.96 | 13.10 | 12.79 | 12.80 | -1.08% | |
| 12.96 | 13.11 | 12.90 | 12.94 | +0.54% | |
| 12.87 | 12.92 | 12.60 | 12.87 | -0.23% | |
| 12.98 | 13.13 | 12.89 | 12.90 | -0.85% | |
| 13.10 | 13.21 | 12.91 | 13.01 | -0.23% | |
| 13.00 | 13.14 | 12.95 | 13.04 | +1.16% | |
| 12.93 | 12.95 | 12.57 | 12.89 | -2.64% | |
| 13.48 | 13.52 | 13.16 | 13.24 | -1.49% | |
| 13.32 | 13.55 | 13.18 | 13.44 | +1.28% | |
| 13.04 | 13.35 | 12.96 | 13.27 | +2.16% | |
| 13.07 | 13.11 | 12.91 | 12.99 | -0.31% | |
| 13.05 | 13.16 | 13.01 | 13.03 | -0.76% | |
| 13.10 | 13.15 | 13.02 | 13.13 | +0.31% | |
| 12.73 | 13.17 | 12.67 | 13.09 | +2.99% | |
| 12.97 | 12.97 | 12.67 | 12.71 | -1.70% | |
| 12.97 | 12.97 | 12.75 | 12.93 | -0.31% | |
| 12.83 | 13.10 | 12.83 | 12.97 | +1.17% | |
| 12.68 | 12.97 | 12.56 | 12.82 | +1.10% | |
| 12.57 | 12.75 | 12.50 | 12.68 | +0.63% | |
| 12.48 | 12.71 | 12.48 | 12.60 | +0.72% | |
| 12.67 | 12.68 | 12.51 | 12.51 | -0.48% | |
| 12.47 | 12.64 | 12.45 | 12.57 | +0.56% | |
| 12.47 | 12.56 | 12.35 | 12.50 | +0.24% | |
| 12.60 | 12.67 | 12.42 | 12.47 | -0.95% | |
| 12.57 | 12.67 | 12.50 | 12.59 | +0.08% | |
| 12.68 | 12.84 | 12.55 | 12.58 | -0.79% | |
| 12.68 | 12.85 | 12.55 | 12.68 | +0.24% | |
| 12.75 | 12.76 | 12.57 | 12.65 | -0.24% | |
| 12.60 | 12.71 | 12.55 | 12.68 | +0.96% | |
| 12.97 | 12.97 | 12.36 | 12.56 | -2.79% | |
| 12.95 | 13.01 | 12.83 | 12.92 | +0.62% | |
| 13.01 | 13.04 | 12.80 | 12.84 | -0.93% | |
| 12.78 | 12.97 | 12.74 | 12.96 | +1.57% | |
| 12.66 | 12.83 | 12.65 | 12.76 | +0.63% | |
| 12.61 | 12.89 | 12.56 | 12.68 | +0.56% | |
| 12.49 | 12.70 | 12.49 | 12.61 | +0.88% | |
| 12.32 | 12.54 | 12.32 | 12.50 | +1.46% | |
| 12.15 | 12.37 | 12.08 | 12.32 | +1.73% | |
| 12.03 | 12.17 | 11.93 | 12.11 | +1.00% | |
| 12.08 | 12.13 | 11.94 | 11.99 | -0.91% | |
| 12.14 | 12.19 | 12.03 | 12.10 | -1.14% | |
| 11.98 | 12.28 | 11.94 | 12.24 | +2.00% | |
| 12.02 | 12.07 | 11.88 | 12.00 | 0.00% | |
| 11.91 | 12.03 | 11.76 | 12.00 | +1.27% | |
| 11.69 | 11.98 | 11.59 | 11.85 | +1.98% | |
| 11.80 | 12.00 | 11.60 | 11.62 | -1.27% | |
| 11.80 | 12.01 | 11.70 | 11.77 | -0.34% | |
| 11.69 | 11.87 | 11.52 | 11.81 | +1.90% | |
| 12.05 | 12.10 | 11.58 | 11.59 | -3.82% | |
| 11.99 | 12.10 | 11.86 | 12.05 | +0.50% | |
| 12.00 | 12.18 | 11.81 | 11.99 | -0.66% | |
| 12.20 | 12.20 | 12.00 | 12.07 | -0.08% | |
| 11.83 | 12.18 | 11.74 | 12.08 | +2.98% | |
| 11.82 | 11.85 | 11.68 | 11.73 | -0.68% | |
| 11.74 | 11.83 | 11.62 | 11.81 | +0.51% | |
| 11.90 | 11.97 | 11.75 | 11.75 | -0.93% | |
| 11.80 | 11.88 | 11.69 | 11.86 | +0.08% | |
| 11.76 | 11.94 | 11.73 | 11.85 | -0.34% | |
| 11.91 | 12.06 | 11.81 | 11.89 | -0.75% | |
| 11.77 | 12.03 | 11.69 | 11.98 | +0.76% | |
| 12.07 | 12.16 | 11.81 | 11.89 | -1.74% | |
| 12.25 | 12.37 | 12.02 | 12.10 | -1.14% | |
| 12.25 | 12.39 | 12.22 | 12.24 | +0.16% | |
| 12.18 | 12.31 | 12.01 | 12.22 | +0.91% | |
| 12.29 | 12.35 | 12.08 | 12.11 | -0.98% | |
| 12.20 | 12.37 | 12.14 | 12.23 | +0.74% | |
| 12.27 | 12.30 | 12.05 | 12.14 | -1.30% | |
| 12.17 | 12.37 | 12.15 | 12.30 | +1.40% | |
| 12.06 | 12.16 | 11.95 | 12.13 | +1.08% | |
| 11.86 | 12.08 | 11.84 | 12.00 | +0.93% | |
| 12.29 | 12.36 | 11.80 | 11.89 | -2.78% | |
| 12.50 | 12.61 | 12.21 | 12.23 | -1.45% | |
| 12.09 | 12.44 | 12.09 | 12.41 | +1.55% | |
| 12.10 | 12.35 | 12.09 | 12.22 | +1.50% | |
| 12.01 | 12.14 | 11.90 | 12.04 | +0.25% | |
| 12.07 | 12.18 | 11.85 | 12.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCM chart for longer ranges.