-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-3.15% -
3 MONTH PERFORMANCE
+0.58% -
6 MONTH PERFORMANCE
-1.21% -
YEAR-TO-DATE PERFORMANCE
+7.63% -
1 YEAR PERFORMANCE
+8.05%
Stellus Capital Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.90 | $13.83 (-0.5%) | $13.92 | $13.80 | 39,760 | |
| 11/20/2024 | $13.79 | $13.86 (0.51%) | $13.87 | $13.73 | 92,870 | $364.88 M |
| 11/19/2024 | $13.93 | $13.79 (-1.01%) | $13.95 | $13.73 | 220,597 | $363.04 M |
| 11/18/2024 | $13.95 | $13.97 (0.14%) | $14.07 | $13.95 | 114,200 | $367.78 M |
| 11/15/2024 | $13.83 | $13.98 (1.08%) | $14.02 | $13.79 | 131,405 | $368.04 M |
| 11/14/2024 | $13.73 | $13.77 (0.29%) | $13.90 | $13.73 | 110,515 | $362.51 M |
| 11/13/2024 | $13.76 | $13.78 (0.15%) | $13.81 | $13.68 | 178,800 | $362.78 M |
| 11/12/2024 | $13.70 | $13.73 (0.22%) | $13.77 | $13.65 | 148,204 | $361.46 M |
| 11/11/2024 | $13.72 | $13.76 (0.29%) | $13.85 | $13.70 | 140,230 | $362.25 M |
| 11/08/2024 | $13.76 | $13.73 (-0.22%) | $13.86 | $13.62 | 222,165 | $361.46 M |
| 11/07/2024 | $13.91 | $13.84 (-0.5%) | $14.04 | $13.83 | 211,317 | $364.36 M |
| 11/06/2024 | $14.08 | $13.86 (-1.56%) | $14.14 | $13.64 | 206,497 | $364.88 M |
| 11/05/2024 | $13.59 | $13.75 (1.18%) | $13.75 | $13.59 | 97,458 | $361.99 M |
| 11/04/2024 | $13.82 | $13.57 (-1.81%) | $13.82 | $13.43 | 299,352 | $335.64 M |
| 11/01/2024 | $14.08 | $13.82 (-1.85%) | $14.10 | $13.80 | 279,856 | $341.82 M |
| 10/31/2024 | $14.09 | $14.07 (-0.14%) | $14.15 | $13.97 | 137,700 | $348.01 M |
| 10/30/2024 | $14.10 | $14.16 (0.43%) | $14.21 | $14.10 | 145,100 | $350.23 M |
| 10/29/2024 | $14.29 | $14.09 (-1.4%) | $14.30 | $14.07 | 163,522 | $348.50 M |
| 10/28/2024 | $14.30 | $14.33 (0.21%) | $14.35 | $14.25 | 98,900 | $354.44 M |
| 10/25/2024 | $14.42 | $14.24 (-1.25%) | $14.44 | $14.24 | 203,100 | $352.21 M |
| 10/24/2024 | $14.19 | $14.32 (0.92%) | $14.34 | $14.19 | 117,308 | $354.19 M |
| 10/23/2024 | $14.23 | $14.20 (-0.21%) | $14.25 | $14.11 | 100,721 | $351.22 M |
| 10/22/2024 | $14.25 | $14.26 (0.07%) | $14.34 | $14.22 | 136,307 | $352.71 M |
| 10/21/2024 | $14.30 | $14.28 (-0.14%) | $14.37 | $14.28 | 100,648 | $353.20 M |
| 10/18/2024 | $14.28 | $14.29 (0.07%) | $14.35 | $14.23 | 149,400 | $353.45 M |
| 10/17/2024 | $14.38 | $14.31 (-0.49%) | $14.38 | $14.28 | 123,828 | $353.94 M |
| 10/16/2024 | $14.16 | $14.27 (0.78%) | $14.33 | $14.15 | 121,800 | $352.95 M |
| 10/15/2024 | $14.09 | $14.10 (0.07%) | $14.17 | $14.05 | 247,404 | $348.75 M |
| 10/14/2024 | $14.00 | $14.05 (0.36%) | $14.11 | $14.00 | 129,600 | $347.51 M |
| 10/11/2024 | $13.99 | $13.96 (-0.21%) | $14.01 | $13.95 | 82,206 | $345.29 M |
| 10/10/2024 | $13.95 | $13.96 (0.07%) | $13.99 | $13.88 | 99,916 | $345.29 M |
| 10/09/2024 | $13.81 | $13.93 (0.87%) | $13.96 | $13.80 | 105,700 | $344.54 M |
| 10/08/2024 | $13.78 | $13.79 (0.07%) | $13.80 | $13.68 | 94,816 | $341.08 M |
| 10/07/2024 | $13.81 | $13.80 (-0.07%) | $13.86 | $13.77 | 83,436 | $341.33 M |
| 10/04/2024 | $13.71 | $13.77 (0.44%) | $13.78 | $13.65 | 88,435 | $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 |