-
5 DAY PERFORMANCE
+1.18% -
1 MONTH PERFORMANCE
+0.81% -
3 MONTH PERFORMANCE
-1.78% -
6 MONTH PERFORMANCE
+4.56% -
YEAR-TO-DATE PERFORMANCE
+7.08% -
1 YEAR PERFORMANCE
+4.64%
Stellus Capital Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.71 | $13.77 (0.44%) | $13.78 | $13.65 | 88,186 | $340.59 M |
| 10/03/2024 | $13.65 | $13.70 (0.37%) | $13.72 | $13.65 | 136,532 | $338.86 M |
| 10/02/2024 | $13.56 | $13.62 (0.44%) | $13.66 | $13.56 | 108,142 | $336.88 M |
| 10/01/2024 | $13.72 | $13.60 (-0.87%) | $13.72 | $13.58 | 112,400 | $336.38 M |
| 09/30/2024 | $13.61 | $13.69 (0.59%) | $13.71 | $13.57 | 107,639 | $338.61 M |
| 09/27/2024 | $13.70 | $13.70 (0%) | $13.79 | $13.69 | 192,580 | $338.86 M |
| 09/26/2024 | $13.70 | $13.69 (-0.07%) | $13.80 | $13.69 | 126,561 | $338.61 M |
| 09/25/2024 | $13.65 | $13.68 (0.22%) | $13.73 | $13.64 | 112,623 | $338.36 M |
| 09/24/2024 | $13.66 | $13.64 (-0.15%) | $13.71 | $13.64 | 118,842 | $337.37 M |
| 09/23/2024 | $13.70 | $13.70 (0%) | $13.74 | $13.62 | 136,607 | $338.86 M |
| 09/20/2024 | $13.70 | $13.70 (0%) | $13.74 | $13.67 | 119,900 | $338.86 M |
| 09/19/2024 | $13.80 | $13.70 (-0.72%) | $13.80 | $13.68 | 178,565 | $338.86 M |
| 09/18/2024 | $13.75 | $13.75 (0%) | $13.81 | $13.71 | 117,500 | $340.09 M |
| 09/17/2024 | $13.78 | $13.75 (-0.22%) | $13.83 | $13.70 | 171,340 | $340.09 M |
| 09/16/2024 | $13.75 | $13.71 (-0.29%) | $13.79 | $13.69 | 136,705 | $339.10 M |
| 09/13/2024 | $13.47 | $13.75 (2.08%) | $13.77 | $13.44 | 294,419 | $340.09 M |
| 09/12/2024 | $13.52 | $13.39 (-0.96%) | $13.53 | $13.36 | 232,493 | $331.19 M |
| 09/11/2024 | $13.61 | $13.48 (-0.96%) | $13.61 | $13.42 | 168,329 | $333.41 M |
| 09/10/2024 | $13.66 | $13.61 (-0.37%) | $13.66 | $13.57 | 85,130 | $336.63 M |
| 09/09/2024 | $13.64 | $13.61 (-0.22%) | $13.71 | $13.59 | 111,300 | $336.63 M |
| 09/06/2024 | $13.72 | $13.65 (-0.51%) | $13.72 | $13.60 | 81,311 | $337.62 M |
| 09/05/2024 | $13.68 | $13.69 (0.07%) | $13.73 | $13.65 | 104,900 | $338.61 M |
| 09/04/2024 | $13.73 | $13.70 (-0.22%) | $13.76 | $13.67 | 76,749 | $338.86 M |
| 09/03/2024 | $13.66 | $13.70 (0.29%) | $13.76 | $13.66 | 159,500 | $338.86 M |
| 08/30/2024 | $13.71 | $13.66 (-0.36%) | $13.74 | $13.60 | 187,132 | $337.87 M |
| 08/29/2024 | $13.77 | $13.76 (-0.07%) | $13.79 | $13.73 | 219,026 | $340.34 M |
| 08/28/2024 | $13.78 | $13.74 (-0.29%) | $13.80 | $13.71 | 142,241 | $339.84 M |
| 08/27/2024 | $13.78 | $13.75 (-0.22%) | $13.79 | $13.70 | 155,872 | $340.09 M |
| 08/26/2024 | $13.83 | $13.72 (-0.8%) | $13.92 | $13.70 | 379,700 | $339.35 M |
| 08/23/2024 | $13.78 | $13.84 (0.44%) | $13.90 | $13.77 | 276,509 | $342.32 M |
| 08/22/2024 | $13.80 | $13.75 (-0.36%) | $13.83 | $13.73 | 123,273 | $340.09 M |
| 08/21/2024 | $13.77 | $13.75 (-0.15%) | $13.80 | $13.73 | 138,967 | $340.09 M |
| 08/20/2024 | $13.79 | $13.75 (-0.29%) | $13.80 | $13.71 | 107,500 | $340.09 M |
| 08/19/2024 | $13.79 | $13.75 (-0.29%) | $13.86 | $13.74 | 153,000 | $340.09 M |
| 08/16/2024 | $13.84 | $13.75 (-0.65%) | $13.91 | $13.75 | 110,625 | $340.09 M |
| 08/15/2024 | $14.01 | $13.85 (-1.14%) | $14.01 | $13.85 | 394,034 | $342.57 M |
| 08/14/2024 | $13.91 | $14.01 (0.72%) | $14.01 | $13.82 | 195,549 | $346.52 M |
| 08/13/2024 | $13.71 | $13.86 (1.09%) | $13.87 | $13.71 | 122,000 | $342.81 M |
| 08/12/2024 | $13.77 | $13.74 (-0.22%) | $13.84 | $13.73 | 94,102 | $339.84 M |
| 08/09/2024 | $13.77 | $13.79 (0.15%) | $13.82 | $13.70 | 93,120 | $341.08 M |
| 08/08/2024 | $13.92 | $13.78 (-1.01%) | $13.92 | $13.58 | 116,583 | $340.83 M |
| 08/07/2024 | $13.63 | $13.64 (0.07%) | $13.80 | $13.56 | 110,481 | $329.07 M |
| 08/06/2024 | $13.67 | $13.64 (-0.22%) | $13.74 | $13.60 | 121,700 | $329.07 M |
| 08/05/2024 | $13.50 | $13.58 (0.59%) | $13.65 | $13.33 | 259,300 | $327.63 M |
| 08/02/2024 | $13.97 | $13.83 (-1%) | $13.97 | $13.77 | 105,100 | $333.66 M |
| 08/01/2024 | $14.12 | $14.10 (-0.14%) | $14.14 | $13.97 | 120,625 | $340.17 M |
| 07/31/2024 | $14.38 | $14.03 (-2.43%) | $14.39 | $14.02 | 114,400 | $338.48 M |
| 07/30/2024 | $14.37 | $14.41 (0.28%) | $14.42 | $14.30 | 126,611 | $347.65 M |
| 07/29/2024 | $14.40 | $14.27 (-0.9%) | $14.42 | $14.27 | 106,498 | $344.27 M |
| 07/26/2024 | $14.29 | $14.39 (0.7%) | $14.43 | $14.29 | 135,700 | $347.17 M |
| 07/25/2024 | $14.19 | $14.24 (0.35%) | $14.29 | $14.19 | 93,000 | $343.55 M |
| 07/24/2024 | $14.40 | $14.19 (-1.46%) | $14.40 | $14.06 | 148,544 | $342.34 M |
| 07/23/2024 | $14.26 | $14.27 (0.07%) | $14.37 | $14.23 | 112,916 | $344.27 M |
| 07/22/2024 | $14.14 | $14.31 (1.2%) | $14.33 | $14.12 | 91,021 | $345.24 M |
| 07/19/2024 | $14.16 | $14.08 (-0.56%) | $14.28 | $14.04 | 71,156 | $339.69 M |
| 07/18/2024 | $14.40 | $14.12 (-1.94%) | $14.41 | $14.10 | 98,950 | $340.65 M |
| 07/17/2024 | $14.30 | $14.38 (0.56%) | $14.44 | $14.30 | 131,515 | $346.93 M |
| 07/16/2024 | $14.40 | $14.32 (-0.56%) | $14.44 | $14.31 | 134,144 | $345.48 M |
| 07/15/2024 | $14.18 | $14.36 (1.27%) | $14.40 | $14.17 | 209,942 | $346.44 M |
| 07/12/2024 | $13.97 | $14.11 (1%) | $14.17 | $13.97 | 125,360 | $340.41 M |
| 07/11/2024 | $14.10 | $13.97 (-0.92%) | $14.10 | $13.91 | 95,140 | $337.04 M |
| 07/10/2024 | $13.82 | $13.96 (1.01%) | $14.07 | $13.78 | 273,500 | $336.79 M |
| 07/09/2024 | $13.85 | $13.82 (-0.22%) | $13.99 | $13.79 | 62,300 | $333.42 M |
| 07/08/2024 | $14.02 | $13.87 (-1.07%) | $14.03 | $13.86 | 258,000 | $334.62 M |