5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
+22.07%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
-13.90%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $23.09 | $23.23 (0.61%) | $23.36 | $23.03 | 530.44 K | $1.10 B |
| 07/10/2025 | $22.84 | $23.14 (1.31%) | $23.23 | $22.80 | 608.82 K | $1.10 B |
| 07/09/2025 | $22.85 | $22.75 (-0.44%) | $22.89 | $22.58 | 487.02 K | $1.08 B |
| 07/08/2025 | $22.74 | $22.74 (0%) | $22.89 | $22.74 | 540.33 K | $1.08 B |
| 07/07/2025 | $22.80 | $22.71 (-0.39%) | $22.88 | $22.51 | 571.25 K | $1.08 B |
| 07/03/2025 | $22.61 | $22.80 (0.84%) | $22.85 | $22.58 | 368.51 K | $1.08 B |
| 07/02/2025 | $22.14 | $22.53 (1.76%) | $22.58 | $22.14 | 537.83 K | $1.07 B |
| 07/01/2025 | $22.06 | $22.10 (0.18%) | $22.18 | $21.97 | 521.48 K | $1.05 B |
| 06/30/2025 | $22.04 | $22.04 (0%) | $22.22 | $21.83 | 771.02 K | $1.05 B |
| 06/27/2025 | $21.88 | $21.87 (-0.05%) | $22.13 | $21.71 | 659.63 K | $1.04 B |
| 06/26/2025 | $21.36 | $21.78 (1.97%) | $21.99 | $21.36 | 952.35 K | $1.03 B |
| 06/25/2025 | $21.53 | $21.28 (-1.16%) | $21.59 | $21.25 | 795.90 K | $1.01 B |
| 06/24/2025 | $21.59 | $21.48 (-0.51%) | $21.87 | $21.36 | 952.41 K | $1.02 B |
| 06/23/2025 | $21.24 | $21.23 (-0.05%) | $21.29 | $20.90 | 559.55 K | $1.01 B |
| 06/20/2025 | $21.34 | $21.24 (-0.47%) | $21.41 | $21.20 | 569.37 K | $1.01 B |
| 06/18/2025 | $21.00 | $21.34 (1.62%) | $21.41 | $20.98 | 636.03 K | $1.01 B |
| 06/17/2025 | $20.65 | $21.01 (1.74%) | $21.05 | $20.54 | 625.80 K | $996.88 M |
| 06/16/2025 | $20.96 | $20.66 (-1.43%) | $21.19 | $20.59 | 519.80 K | $980.28 M |
| 06/13/2025 | $20.54 | $20.65 (0.54%) | $20.80 | $20.53 | 657.51 K | $979.80 M |
| 06/12/2025 | $21.47 | $21.52 (0.23%) | $21.63 | $21.30 | 1.06 M | $1.02 B |
| 06/11/2025 | $21.40 | $21.22 (-0.84%) | $21.47 | $21.18 | 527.80 K | $1.01 B |
| 06/10/2025 | $21.35 | $21.31 (-0.19%) | $21.50 | $21.18 | 484.20 K | $1.01 B |
| 06/09/2025 | $21.14 | $21.35 (0.99%) | $21.53 | $21.13 | 499.50 K | $1.01 B |
| 06/06/2025 | $20.97 | $21.06 (0.43%) | $21.09 | $20.85 | 367.35 K | $999.26 M |
| 06/05/2025 | $20.89 | $20.77 (-0.57%) | $20.93 | $20.58 | 509.04 K | $985.50 M |
| 06/04/2025 | $20.81 | $20.80 (-0.05%) | $20.97 | $20.74 | 281.70 K | $986.92 M |
| 06/03/2025 | $20.63 | $20.80 (0.82%) | $20.89 | $20.52 | 431.25 K | $986.92 M |
| 06/02/2025 | $20.82 | $20.65 (-0.82%) | $20.82 | $20.57 | 433.00 K | $979.80 M |
| 05/30/2025 | $20.71 | $20.82 (0.53%) | $20.84 | $20.67 | 285.43 K | $987.87 M |
| 05/29/2025 | $20.62 | $20.75 (0.63%) | $20.80 | $20.57 | 298.42 K | $984.55 M |
| 05/28/2025 | $20.76 | $20.62 (-0.67%) | $20.90 | $20.60 | 337.69 K | $978.38 M |
| 05/27/2025 | $20.75 | $20.80 (0.24%) | $20.94 | $20.65 | 712.32 K | $986.92 M |
| 05/23/2025 | $20.46 | $20.60 (0.68%) | $20.75 | $20.40 | 665.77 K | $977.43 M |
| 05/22/2025 | $20.77 | $20.59 (-0.87%) | $20.90 | $20.53 | 628.52 K | $994.81 M |
| 05/21/2025 | $21.25 | $20.72 (-2.49%) | $21.40 | $20.67 | 1.06 M | $1.00 B |
| 05/20/2025 | $21.46 | $21.46 (0%) | $21.60 | $21.17 | 296.00 K | $1.04 B |
| 05/19/2025 | $21.14 | $21.55 (1.94%) | $21.58 | $21.06 | 378.77 K | $1.04 B |
| 05/16/2025 | $20.85 | $21.37 (2.49%) | $21.42 | $20.85 | 341.99 K | $1.03 B |
| 05/15/2025 | $20.70 | $20.86 (0.77%) | $20.98 | $20.40 | 411.38 K | $1.01 B |
| 05/14/2025 | $21.23 | $20.94 (-1.37%) | $21.27 | $20.75 | 482.70 K | $1.01 B |
| 05/13/2025 | $20.80 | $21.12 (1.54%) | $21.27 | $20.56 | 557.00 K | $1.02 B |
| 05/12/2025 | $20.42 | $20.80 (1.86%) | $21.22 | $20.42 | 893.00 K | $1.00 B |
| 05/09/2025 | $20.13 | $20.01 (-0.6%) | $20.28 | $19.96 | 399.60 K | $966.79 M |
| 05/08/2025 | $20.00 | $20.06 (0.3%) | $20.21 | $19.95 | 260.50 K | $969.20 M |
| 05/07/2025 | $20.20 | $19.96 (-1.19%) | $20.26 | $19.89 | 282.12 K | $964.37 M |
| 05/06/2025 | $20.00 | $20.15 (0.75%) | $20.23 | $19.99 | 299.41 K | $973.55 M |
| 05/05/2025 | $20.50 | $20.08 (-2.05%) | $20.51 | $20.07 | 342.74 K | $970.17 M |
| 05/02/2025 | $20.40 | $20.51 (0.54%) | $20.56 | $20.25 | 342.73 K | $990.95 M |
| 05/01/2025 | $20.34 | $20.14 (-0.98%) | $20.50 | $20.13 | 386.20 K | $973.07 M |
| 04/30/2025 | $20.26 | $20.38 (0.59%) | $20.46 | $19.97 | 289.72 K | $984.66 M |
| 04/29/2025 | $20.45 | $20.53 (0.39%) | $20.59 | $20.27 | 367.80 K | $991.91 M |
| 04/28/2025 | $20.20 | $20.42 (1.09%) | $20.48 | $20.18 | 331.43 K | $986.60 M |
| 04/25/2025 | $19.97 | $20.24 (1.35%) | $20.24 | $19.96 | 314.73 K | $977.90 M |
| 04/24/2025 | $19.65 | $19.96 (1.58%) | $20.12 | $19.63 | 431.67 K | $964.37 M |
| 04/23/2025 | $19.76 | $19.65 (-0.56%) | $20.00 | $19.41 | 967.02 K | $949.39 M |
| 04/22/2025 | $19.50 | $19.48 (-0.1%) | $19.70 | $19.28 | 1.56 M | $941.18 M |
| 04/21/2025 | $19.62 | $19.36 (-1.33%) | $19.64 | $19.07 | 347.52 K | $935.38 M |
| 04/17/2025 | $19.50 | $19.68 (0.92%) | $19.93 | $19.50 | 428.91 K | $950.84 M |
| 04/16/2025 | $19.64 | $19.47 (-0.87%) | $19.86 | $19.43 | 478.17 K | $940.70 M |
| 04/15/2025 | $19.30 | $19.75 (2.33%) | $20.00 | $19.16 | 575.39 K | $954.23 M |
| 04/14/2025 | $19.32 | $19.22 (-0.52%) | $19.56 | $18.85 | 568.35 K | $928.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
