5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
-2.73%
1 YEAR PERFORMANCE
-3.98%
Stellus Capital Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $13.51 | $13.38 (-0.96%) | $13.60 | $13.37 | 112.58 K | $369.32 M |
| 05/27/2025 | $13.48 | $13.54 (0.45%) | $13.57 | $13.33 | 86.73 K | $373.74 M |
| 05/23/2025 | $13.20 | $13.34 (1.06%) | $13.40 | $13.16 | 85.70 K | $368.22 M |
| 05/22/2025 | $13.32 | $13.27 (-0.38%) | $13.36 | $13.21 | 83.05 K | $366.29 M |
| 05/21/2025 | $13.69 | $13.31 (-2.78%) | $13.69 | $13.29 | 108.20 K | $367.39 M |
| 05/20/2025 | $13.67 | $13.68 (0.07%) | $13.71 | $13.59 | 89.41 K | $377.60 M |
| 05/19/2025 | $13.40 | $13.61 (1.57%) | $13.66 | $13.36 | 126.04 K | $375.67 M |
| 05/16/2025 | $13.42 | $13.49 (0.52%) | $13.51 | $13.30 | 83.92 K | $372.36 M |
| 05/15/2025 | $13.25 | $13.35 (0.75%) | $13.41 | $13.15 | 167.10 K | $368.49 M |
| 05/14/2025 | $13.08 | $13.23 (1.15%) | $13.27 | $13.07 | 123.60 K | $365.18 M |
| 05/13/2025 | $13.00 | $13.03 (0.23%) | $13.36 | $12.39 | 255.73 K | $359.66 M |
| 05/12/2025 | $13.43 | $13.18 (-1.86%) | $13.50 | $13.16 | 153.72 K | $363.80 M |
| 05/09/2025 | $13.17 | $13.15 (-0.15%) | $13.30 | $13.08 | 109.20 K | $362.97 M |
| 05/08/2025 | $13.06 | $13.07 (0.08%) | $13.17 | $13.02 | 58.47 K | $359.18 M |
| 05/07/2025 | $12.99 | $12.96 (-0.23%) | $13.11 | $12.88 | 73.41 K | $356.16 M |
| 05/06/2025 | $12.75 | $12.99 (1.88%) | $13.06 | $12.69 | 134.90 K | $356.98 M |
| 05/05/2025 | $12.93 | $12.77 (-1.24%) | $13.00 | $12.76 | 130.16 K | $350.93 M |
| 05/02/2025 | $12.78 | $12.99 (1.64%) | $13.11 | $12.75 | 156.62 K | $356.98 M |
| 05/01/2025 | $12.81 | $12.69 (-0.94%) | $12.98 | $12.66 | 191.63 K | $348.74 M |
| 04/30/2025 | $13.16 | $12.78 (-2.89%) | $13.20 | $12.70 | 130.72 K | $351.21 M |
| 04/29/2025 | $13.46 | $13.36 (-0.74%) | $13.57 | $13.25 | 153.00 K | $367.15 M |
| 04/28/2025 | $13.42 | $13.40 (-0.15%) | $13.55 | $13.29 | 163.39 K | $368.25 M |
| 04/25/2025 | $13.12 | $13.27 (1.14%) | $13.39 | $13.12 | 106.30 K | $344.51 M |
| 04/24/2025 | $13.08 | $13.17 (0.69%) | $13.32 | $12.97 | 124.20 K | $341.91 M |
| 04/23/2025 | $12.98 | $13.09 (0.85%) | $13.29 | $12.98 | 155.10 K | $339.84 M |
| 04/22/2025 | $12.70 | $12.86 (1.26%) | $12.94 | $12.65 | 101.72 K | $333.87 M |
| 04/21/2025 | $12.63 | $12.57 (-0.48%) | $12.74 | $12.45 | 96.54 K | $326.34 M |
| 04/17/2025 | $12.50 | $12.75 (2%) | $12.86 | $12.50 | 119.20 K | $331.01 M |
| 04/16/2025 | $12.73 | $12.49 (-1.89%) | $12.81 | $12.49 | 147.80 K | $324.26 M |
| 04/15/2025 | $12.53 | $12.73 (1.6%) | $12.90 | $12.50 | 205.80 K | $330.49 M |
| 04/14/2025 | $12.37 | $12.45 (0.65%) | $12.68 | $12.23 | 227.90 K | $323.22 M |
| 04/11/2025 | $12.04 | $12.24 (1.66%) | $12.26 | $11.83 | 205.40 K | $317.77 M |
| 04/10/2025 | $12.47 | $12.03 (-3.53%) | $12.57 | $11.81 | 214.73 K | $312.32 M |
| 04/09/2025 | $11.57 | $12.52 (8.21%) | $12.53 | $11.19 | 486.67 K | $325.04 M |
| 04/08/2025 | $12.32 | $11.69 (-5.11%) | $12.57 | $11.60 | 293.50 K | $303.49 M |
| 04/07/2025 | $12.35 | $11.87 (-3.89%) | $12.49 | $11.53 | 439.20 K | $308.16 M |
| 04/04/2025 | $13.49 | $12.64 (-6.3%) | $13.60 | $12.50 | 445.99 K | $328.15 M |
| 04/03/2025 | $13.57 | $13.64 (0.52%) | $13.82 | $13.52 | 191.43 K | $354.11 M |
| 04/02/2025 | $13.95 | $13.79 (-1.15%) | $14.01 | $13.77 | 252.90 K | $358.01 M |
| 04/01/2025 | $13.96 | $14.00 (0.29%) | $14.15 | $13.95 | 356.33 K | $363.46 M |
| 03/31/2025 | $14.14 | $14.00 (-0.99%) | $14.14 | $13.80 | 249.00 K | $363.46 M |
| 03/28/2025 | $14.49 | $14.25 (-1.66%) | $14.50 | $14.19 | 192.43 K | $369.95 M |
| 03/27/2025 | $14.55 | $14.50 (-0.34%) | $14.55 | $14.44 | 178.92 K | $376.44 M |
| 03/26/2025 | $14.49 | $14.54 (0.35%) | $14.59 | $14.48 | 137.67 K | $377.48 M |
| 03/25/2025 | $14.35 | $14.46 (0.77%) | $14.50 | $14.22 | 132.90 K | $375.40 M |
| 03/24/2025 | $14.30 | $14.26 (-0.28%) | $14.34 | $14.15 | 144.52 K | $370.21 M |
| 03/21/2025 | $14.29 | $14.23 (-0.42%) | $14.39 | $14.22 | 138.92 K | $369.43 M |
| 03/20/2025 | $14.22 | $14.35 (0.91%) | $14.35 | $14.22 | 170.20 K | $372.55 M |
| 03/19/2025 | $14.22 | $14.23 (0.07%) | $14.32 | $14.17 | 252.66 K | $369.43 M |
| 03/18/2025 | $14.27 | $14.22 (-0.35%) | $14.29 | $14.16 | 144.40 K | $369.17 M |
| 03/17/2025 | $13.90 | $14.22 (2.3%) | $14.25 | $13.90 | 209.65 K | $369.17 M |
| 03/14/2025 | $13.83 | $13.97 (1.01%) | $13.99 | $13.81 | 332.57 K | $362.68 M |
| 03/13/2025 | $13.87 | $13.76 (-0.79%) | $13.97 | $13.73 | 228.40 K | $357.23 M |
| 03/12/2025 | $13.92 | $13.81 (-0.79%) | $14.00 | $13.74 | 339.23 K | $358.53 M |
| 03/11/2025 | $13.96 | $13.81 (-1.07%) | $14.02 | $13.69 | 343.71 K | $358.53 M |
| 03/10/2025 | $14.00 | $13.91 (-0.64%) | $14.09 | $13.77 | 270.23 K | $361.12 M |
| 03/07/2025 | $13.95 | $14.04 (0.65%) | $14.18 | $13.91 | 256.45 K | $364.50 M |
| 03/06/2025 | $13.86 | $13.87 (0.07%) | $14.35 | $13.73 | 289.90 K | $360.09 M |
| 03/05/2025 | $14.55 | $13.81 (-5.09%) | $15.03 | $13.61 | 923.38 K | $358.53 M |
| 03/04/2025 | $15.45 | $15.11 (-2.2%) | $15.48 | $15.02 | 266.80 K | $392.28 M |
| 03/03/2025 | $15.35 | $15.50 (0.98%) | $15.56 | $15.25 | 219.84 K | $408.06 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.
