5 DAY PERFORMANCE
+12.93%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
-24.38%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-30.81%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.31 | $8.24 (-0.84%) | $8.54 | $8.16 | 350.00 K | $238.52 M |
| 06/18/2026 | $8.47 | $8.35 (-1.42%) | $8.51 | $8.31 | 238.70 K | $241.71 M |
| 06/17/2026 | $8.81 | $8.45 (-4.09%) | $8.95 | $8.44 | 210.10 K | $244.60 M |
| 06/16/2026 | $8.89 | $8.80 (-1.01%) | $9.10 | $8.79 | 149.56 K | $254.73 M |
| 06/15/2026 | $9.10 | $8.89 (-2.31%) | $9.23 | $8.87 | 260.81 K | $257.34 M |
| 06/12/2026 | $8.94 | $9.01 (0.78%) | $9.08 | $8.81 | 169.47 K | $260.81 M |
| 06/11/2026 | $8.80 | $8.85 (0.57%) | $8.97 | $8.76 | 184.40 K | $256.18 M |
| 06/10/2026 | $8.86 | $8.78 (-0.9%) | $8.99 | $8.76 | 143.30 K | $254.15 M |
| 06/09/2026 | $8.87 | $8.86 (-0.11%) | $9.06 | $8.85 | 119.34 K | $256.47 M |
| 06/08/2026 | $8.78 | $8.76 (-0.23%) | $8.90 | $8.67 | 163.90 K | $253.58 M |
| 06/05/2026 | $8.98 | $8.73 (-2.78%) | $9.00 | $8.70 | 136.40 K | $252.71 M |
| 06/04/2026 | $8.71 | $8.95 (2.76%) | $9.02 | $8.67 | 195.00 K | $259.08 M |
| 06/03/2026 | $8.95 | $8.68 (-3.02%) | $9.00 | $8.66 | 303.90 K | $251.26 M |
| 06/02/2026 | $8.98 | $8.96 (-0.22%) | $9.09 | $8.94 | 132.00 K | $259.37 M |
| 06/01/2026 | $8.93 | $9.06 (1.46%) | $9.10 | $8.88 | 212.05 K | $262.26 M |
| 05/29/2026 | $9.04 | $8.97 (-0.77%) | $9.10 | $8.95 | 194.10 K | $259.65 M |
| 05/28/2026 | $9.19 | $9.19 (0%) | $9.32 | $9.15 | 172.64 K | $266.02 M |
| 05/27/2026 | $9.07 | $9.13 (0.66%) | $9.28 | $9.07 | 165.92 K | $264.29 M |
| 05/26/2026 | $9.00 | $8.99 (-0.11%) | $9.25 | $8.95 | 293.31 K | $260.23 M |
| 05/22/2026 | $9.13 | $9.08 (-0.55%) | $9.29 | $8.97 | 165.10 K | $262.84 M |
| 05/21/2026 | $9.16 | $9.09 (-0.76%) | $9.20 | $9.00 | 133.08 K | $263.13 M |
| 05/20/2026 | $9.05 | $9.13 (0.88%) | $9.17 | $8.89 | 133.53 K | $264.29 M |
| 05/19/2026 | $9.18 | $8.98 (-2.18%) | $9.24 | $8.96 | 184.30 K | $259.94 M |
| 05/18/2026 | $9.08 | $9.15 (0.77%) | $9.23 | $9.05 | 151.90 K | $264.87 M |
| 05/15/2026 | $9.20 | $9.07 (-1.41%) | $9.21 | $9.01 | 201.90 K | $262.55 M |
| 05/14/2026 | $9.26 | $9.23 (-0.32%) | $9.48 | $9.20 | 188.98 K | $267.18 M |
| 05/13/2026 | $9.25 | $9.19 (-0.65%) | $9.47 | $9.10 | 222.18 K | $266.02 M |
| 05/12/2026 | $9.28 | $9.39 (1.19%) | $9.54 | $9.23 | 210.21 K | $271.81 M |
| 05/11/2026 | $9.66 | $9.47 (-1.97%) | $9.79 | $9.46 | 236.95 K | $274.13 M |
| 05/08/2026 | $9.70 | $9.75 (0.52%) | $9.75 | $9.50 | 92.80 K | $282.23 M |
| 05/07/2026 | $9.74 | $9.70 (-0.41%) | $9.76 | $9.54 | 96.84 K | $280.79 M |
| 05/06/2026 | $9.87 | $9.70 (-1.72%) | $9.90 | $9.57 | 114.40 K | $280.79 M |
| 05/05/2026 | $9.76 | $9.79 (0.31%) | $9.95 | $9.64 | 110.30 K | $283.39 M |
| 05/04/2026 | $9.78 | $9.77 (-0.1%) | $9.94 | $9.76 | 119.95 K | $282.81 M |
| 05/01/2026 | $9.71 | $9.83 (1.24%) | $9.88 | $9.65 | 87.46 K | $284.55 M |
| 04/30/2026 | $9.42 | $9.67 (2.65%) | $9.75 | $9.42 | 167.20 K | $279.92 M |
| 04/29/2026 | $9.77 | $9.56 (-2.15%) | $9.80 | $9.48 | 139.28 K | $276.73 M |
| 04/28/2026 | $9.59 | $9.69 (1.04%) | $9.73 | $9.52 | 115.50 K | $280.50 M |
| 04/27/2026 | $9.59 | $9.56 (-0.31%) | $9.75 | $9.52 | 155.22 K | $276.73 M |
| 04/24/2026 | $9.60 | $9.56 (-0.42%) | $9.74 | $9.52 | 104.23 K | $276.73 M |
| 04/23/2026 | $9.83 | $9.58 (-2.54%) | $9.97 | $9.51 | 113.02 K | $277.31 M |
| 04/22/2026 | $9.89 | $9.81 (-0.81%) | $10.08 | $9.76 | 143.38 K | $283.97 M |
| 04/21/2026 | $9.99 | $9.82 (-1.7%) | $10.08 | $9.80 | 122.05 K | $284.26 M |
| 04/20/2026 | $10.00 | $9.91 (-0.9%) | $10.15 | $9.87 | 155.32 K | $286.86 M |
| 04/17/2026 | $9.81 | $10.01 (2.04%) | $10.21 | $9.81 | 168.28 K | $289.76 M |
| 04/16/2026 | $9.92 | $9.82 (-1.01%) | $9.96 | $9.76 | 172.01 K | $284.26 M |
| 04/15/2026 | $9.67 | $9.92 (2.59%) | $10.00 | $9.67 | 220.60 K | $287.15 M |
| 04/14/2026 | $9.41 | $9.68 (2.87%) | $9.77 | $9.41 | 171.07 K | $280.21 M |
| 04/13/2026 | $9.20 | $9.36 (1.74%) | $9.41 | $9.10 | 126.60 K | $270.94 M |
| 04/10/2026 | $9.36 | $9.35 (-0.11%) | $9.48 | $9.25 | 160.25 K | $270.65 M |
| 04/09/2026 | $9.36 | $9.33 (-0.32%) | $9.40 | $9.20 | 102.90 K | $270.08 M |
| 04/08/2026 | $9.54 | $9.45 (-0.94%) | $9.65 | $9.26 | 127.40 K | $273.55 M |
| 04/07/2026 | $9.41 | $9.32 (-0.96%) | $9.50 | $9.20 | 112.24 K | $269.79 M |
| 04/06/2026 | $9.17 | $9.43 (2.84%) | $9.46 | $9.17 | 148.02 K | $272.97 M |
| 04/02/2026 | $8.95 | $9.18 (2.57%) | $9.29 | $8.82 | 132.20 K | $265.73 M |
| 04/01/2026 | $9.32 | $9.04 (-3%) | $9.32 | $8.94 | 177.94 K | $261.68 M |
| 03/31/2026 | $9.14 | $9.21 (0.77%) | $9.32 | $9.05 | 227.55 K | $266.60 M |
| 03/30/2026 | $8.84 | $9.14 (3.39%) | $9.24 | $8.83 | 207.84 K | $264.58 M |
| 03/27/2026 | $9.11 | $8.81 (-3.29%) | $9.18 | $8.80 | 238.20 K | $255.02 M |
| 03/26/2026 | $9.15 | $9.11 (-0.44%) | $9.42 | $9.09 | 133.10 K | $263.71 M |
| 03/25/2026 | $9.22 | $9.23 (0.11%) | $9.37 | $9.09 | 119.20 K | $267.18 M |
| 03/24/2026 | $9.32 | $9.20 (-1.29%) | $9.36 | $9.03 | 199.12 K | $266.31 M |
| 03/23/2026 | $9.23 | $9.46 (2.49%) | $9.56 | $9.00 | 221.80 K | $273.84 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.
