5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+5.87%
Stellus Capital Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.92 | $13.81 (-0.79%) | $14.00 | $13.74 | 339,133 | $357.88 M |
| 03/11/2025 | $13.96 | $13.81 (-1.07%) | $14.02 | $13.69 | 343,705 | $358.53 M |
| 03/10/2025 | $14.00 | $13.91 (-0.64%) | $14.09 | $13.77 | 270,231 | $361.12 M |
| 03/07/2025 | $13.95 | $14.04 (0.65%) | $14.18 | $13.91 | 256,448 | $364.50 M |
| 03/06/2025 | $13.86 | $13.87 (0.07%) | $14.35 | $13.73 | 289,900 | $360.09 M |
| 03/05/2025 | $14.55 | $13.81 (-5.09%) | $15.03 | $13.61 | 923,383 | $358.53 M |
| 03/04/2025 | $15.45 | $15.11 (-2.2%) | $15.48 | $15.02 | 266,800 | $392.28 M |
| 03/03/2025 | $15.35 | $15.50 (0.98%) | $15.56 | $15.25 | 219,839 | $408.06 M |
| 02/28/2025 | $15.24 | $15.27 (0.2%) | $15.32 | $15.16 | 179,700 | $402.00 M |
| 02/27/2025 | $15.32 | $15.37 (0.33%) | $15.40 | $15.21 | 153,934 | $404.64 M |
| 02/26/2025 | $15.36 | $15.23 (-0.85%) | $15.42 | $15.17 | 129,896 | $400.95 M |
| 02/25/2025 | $15.50 | $15.37 (-0.84%) | $15.55 | $15.30 | 174,902 | $404.64 M |
| 02/24/2025 | $15.53 | $15.47 (-0.39%) | $15.53 | $15.28 | 180,287 | $407.27 M |
| 02/21/2025 | $15.37 | $15.39 (0.13%) | $15.54 | $15.32 | 106,600 | $405.16 M |
| 02/20/2025 | $15.46 | $15.41 (-0.32%) | $15.55 | $15.29 | 139,400 | $405.69 M |
| 02/19/2025 | $15.42 | $15.43 (0.06%) | $15.46 | $15.31 | 96,448 | $406.22 M |
| 02/18/2025 | $15.34 | $15.39 (0.33%) | $15.45 | $15.28 | 204,000 | $405.16 M |
| 02/14/2025 | $15.32 | $15.32 (0%) | $15.38 | $15.15 | 246,739 | $403.32 M |
| 02/13/2025 | $14.86 | $15.10 (1.62%) | $15.20 | $14.85 | 195,638 | $397.53 M |
| 02/12/2025 | $14.75 | $14.91 (1.08%) | $14.92 | $14.74 | 127,530 | $392.53 M |
| 02/11/2025 | $14.66 | $14.82 (1.09%) | $14.82 | $14.60 | 96,700 | $390.16 M |
| 02/10/2025 | $14.57 | $14.66 (0.62%) | $14.66 | $14.48 | 83,900 | $385.95 M |
| 02/07/2025 | $14.57 | $14.55 (-0.14%) | $14.57 | $14.44 | 84,500 | $383.05 M |
| 02/06/2025 | $14.60 | $14.52 (-0.55%) | $14.65 | $14.42 | 86,358 | $382.26 M |
| 02/05/2025 | $14.62 | $14.51 (-0.75%) | $14.62 | $14.41 | 115,533 | $382.00 M |
| 02/04/2025 | $14.70 | $14.62 (-0.54%) | $14.75 | $14.59 | 124,904 | $384.89 M |
| 02/03/2025 | $14.53 | $14.70 (1.17%) | $14.70 | $14.49 | 149,016 | $387.00 M |
| 01/31/2025 | $14.75 | $14.70 (-0.34%) | $14.84 | $14.67 | 150,227 | $387.00 M |
| 01/30/2025 | $14.77 | $14.90 (0.88%) | $14.97 | $14.77 | 153,900 | $392.26 M |
| 01/29/2025 | $15.00 | $14.77 (-1.53%) | $15.05 | $14.67 | 132,400 | $388.84 M |
| 01/28/2025 | $14.85 | $14.95 (0.67%) | $14.99 | $14.80 | 191,000 | $393.58 M |
| 01/27/2025 | $14.83 | $14.84 (0.07%) | $14.93 | $14.70 | 187,669 | $390.68 M |
| 01/24/2025 | $14.70 | $14.83 (0.88%) | $14.88 | $14.70 | 115,400 | $390.42 M |
| 01/23/2025 | $14.61 | $14.76 (1.03%) | $14.76 | $14.61 | 125,806 | $388.58 M |
| 01/22/2025 | $14.38 | $14.52 (0.97%) | $14.60 | $14.37 | 152,800 | $382.26 M |
| 01/21/2025 | $14.29 | $14.44 (1.05%) | $14.45 | $14.24 | 148,200 | $380.15 M |
| 01/17/2025 | $14.23 | $14.30 (0.49%) | $14.32 | $14.18 | 178,984 | $376.47 M |
| 01/16/2025 | $14.00 | $14.17 (1.21%) | $14.18 | $13.96 | 150,955 | $373.05 M |
| 01/15/2025 | $14.00 | $14.00 (0%) | $14.12 | $13.91 | 195,731 | $368.57 M |
| 01/14/2025 | $13.71 | $13.84 (0.95%) | $13.85 | $13.69 | 84,232 | $364.36 M |
| 01/13/2025 | $13.58 | $13.64 (0.44%) | $13.67 | $13.50 | 85,560 | $359.09 M |
| 01/10/2025 | $13.75 | $13.65 (-0.73%) | $13.80 | $13.64 | 90,900 | $359.36 M |
| 01/08/2025 | $13.75 | $13.76 (0.07%) | $13.78 | $13.70 | 78,000 | $362.25 M |
| 01/07/2025 | $13.74 | $13.74 (0%) | $13.81 | $13.69 | 58,204 | $361.73 M |
| 01/06/2025 | $13.82 | $13.71 (-0.8%) | $13.85 | $13.69 | 136,151 | $360.94 M |
| 01/03/2025 | $13.95 | $13.85 (-0.72%) | $13.95 | $13.81 | 153,404 | $364.62 M |
| 01/02/2025 | $13.75 | $13.89 (1.02%) | $13.91 | $13.71 | 123,132 | $365.67 M |
| 12/31/2024 | $13.67 | $13.76 (0.66%) | $13.81 | $13.65 | 177,441 | $362.25 M |
| 12/30/2024 | $13.65 | $13.76 (0.81%) | $13.83 | $13.60 | 118,221 | $362.25 M |
| 12/27/2024 | $13.75 | $13.75 (0%) | $13.80 | $13.69 | 90,898 | $361.99 M |
| 12/26/2024 | $13.62 | $13.70 (0.59%) | $13.74 | $13.60 | 96,500 | $360.67 M |
| 12/24/2024 | $13.55 | $13.65 (0.74%) | $13.65 | $13.52 | 60,900 | $359.36 M |
| 12/23/2024 | $13.39 | $13.51 (0.9%) | $13.55 | $13.31 | 133,681 | $355.67 M |
| 12/20/2024 | $13.30 | $13.43 (0.98%) | $13.55 | $13.27 | 123,739 | $353.56 M |
| 12/19/2024 | $13.16 | $13.34 (1.37%) | $13.42 | $13.16 | 139,839 | $351.19 M |
| 12/18/2024 | $13.33 | $13.14 (-1.43%) | $13.40 | $13.12 | 222,240 | $345.93 M |
| 12/17/2024 | $13.41 | $13.25 (-1.19%) | $13.41 | $13.12 | 255,000 | $348.83 M |
| 12/16/2024 | $13.85 | $13.40 (-3.25%) | $13.88 | $13.37 | 414,324 | $352.77 M |
| 12/13/2024 | $13.91 | $13.89 (-0.14%) | $13.92 | $13.83 | 238,013 | $365.67 M |
| 12/12/2024 | $13.87 | $13.85 (-0.14%) | $13.95 | $13.83 | 123,227 | $364.62 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.
