5 DAY PERFORMANCE
+21.36%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
+12.93%
6 MONTH PERFORMANCE
+2.95%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-32.64%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.94 | $7.94 (-0.06%) | $7.96 | $7.89 | 49.62 K | $227.78 M |
| 09/18/2026 | $8.11 | $7.90 (-2.59%) | $8.11 | $7.85 | 165.23 K | $228.07 M |
| 09/17/2026 | $7.90 | $8.05 (1.9%) | $8.10 | $7.90 | 228.46 K | $232.40 M |
| 09/16/2026 | $7.92 | $7.77 (-1.89%) | $8.00 | $7.75 | 106.30 K | $224.31 M |
| 09/15/2026 | $8.14 | $7.92 (-2.7%) | $8.17 | $7.91 | 239.20 K | $228.64 M |
| 09/14/2026 | $8.18 | $8.14 (-0.49%) | $8.30 | $8.12 | 121.00 K | $234.99 M |
| 09/11/2026 | $8.29 | $8.18 (-1.33%) | $8.32 | $8.16 | 94.60 K | $236.15 M |
| 09/10/2026 | $8.34 | $8.19 (-1.8%) | $8.37 | $8.09 | 94.30 K | $236.44 M |
| 09/09/2026 | $8.40 | $8.35 (-0.6%) | $8.48 | $8.25 | 196.03 K | $241.06 M |
| 09/08/2026 | $8.77 | $8.40 (-4.22%) | $8.85 | $8.37 | 202.46 K | $242.50 M |
| 09/04/2026 | $8.69 | $8.78 (1.04%) | $8.86 | $8.54 | 423.90 K | $253.47 M |
| 09/03/2026 | $8.80 | $8.70 (-1.14%) | $8.87 | $8.66 | 148.71 K | $251.16 M |
| 09/02/2026 | $8.72 | $8.74 (0.23%) | $8.86 | $8.70 | 177.02 K | $252.32 M |
| 09/01/2026 | $8.60 | $8.72 (1.4%) | $8.81 | $8.60 | 186.08 K | $251.74 M |
| 08/31/2026 | $8.60 | $8.66 (0.7%) | $8.86 | $8.59 | 264.11 K | $250.01 M |
| 08/28/2026 | $8.69 | $8.73 (0.46%) | $8.82 | $8.64 | 141.01 K | $252.03 M |
| 08/27/2026 | $8.67 | $8.66 (-0.12%) | $8.76 | $8.60 | 81.80 K | $250.01 M |
| 08/26/2026 | $8.65 | $8.64 (-0.12%) | $8.74 | $8.62 | 70.10 K | $249.43 M |
| 08/25/2026 | $8.75 | $8.66 (-1.03%) | $8.83 | $8.62 | 114.72 K | $250.01 M |
| 08/24/2026 | $8.69 | $8.79 (1.15%) | $8.80 | $8.65 | 81.24 K | $253.76 M |
| 08/21/2026 | $8.66 | $8.65 (-0.12%) | $8.69 | $8.59 | 42.20 K | $249.72 M |
| 08/20/2026 | $8.68 | $8.64 (-0.46%) | $8.74 | $8.58 | 70.84 K | $249.43 M |
| 08/19/2026 | $8.61 | $8.73 (1.39%) | $8.75 | $8.59 | 119.93 K | $252.03 M |
| 08/18/2026 | $8.58 | $8.58 (0%) | $8.69 | $8.53 | 98.80 K | $247.70 M |
| 08/17/2026 | $8.73 | $8.58 (-1.72%) | $8.78 | $8.52 | 145.52 K | $247.70 M |
| 08/14/2026 | $8.84 | $8.78 (-0.68%) | $8.84 | $8.64 | 191.20 K | $253.47 M |
| 08/13/2026 | $8.86 | $8.91 (0.56%) | $8.95 | $8.71 | 161.23 K | $257.22 M |
| 08/12/2026 | $8.74 | $8.76 (0.23%) | $8.80 | $8.51 | 162.62 K | $252.89 M |
| 08/11/2026 | $8.50 | $8.80 (3.53%) | $8.97 | $8.50 | 285.90 K | $254.05 M |
| 08/10/2026 | $8.41 | $8.47 (0.71%) | $8.50 | $8.24 | 152.40 K | $244.52 M |
| 08/07/2026 | $8.49 | $8.41 (-0.94%) | $8.63 | $8.32 | 309.51 K | $242.79 M |
| 08/06/2026 | $8.11 | $8.46 (4.32%) | $8.50 | $8.08 | 405.10 K | $244.23 M |
| 08/05/2026 | $8.10 | $8.08 (-0.25%) | $8.15 | $7.85 | 254.30 K | $233.89 M |
| 08/04/2026 | $7.72 | $8.05 (4.27%) | $8.09 | $7.72 | 382.13 K | $233.02 M |
| 08/03/2026 | $7.47 | $7.78 (4.15%) | $7.91 | $7.46 | 388.55 K | $225.21 M |
| 07/31/2026 | $7.31 | $7.50 (2.6%) | $7.51 | $7.25 | 255.06 K | $217.10 M |
| 07/30/2026 | $7.10 | $7.46 (5.07%) | $7.48 | $7.10 | 279.55 K | $215.94 M |
| 07/29/2026 | $7.22 | $7.09 (-1.8%) | $7.30 | $7.05 | 241.19 K | $205.23 M |
| 07/28/2026 | $7.05 | $7.28 (3.26%) | $7.34 | $7.05 | 133.60 K | $210.73 M |
| 07/27/2026 | $7.10 | $7.06 (-0.56%) | $7.32 | $7.05 | 195.62 K | $204.37 M |
| 07/24/2026 | $7.04 | $7.01 (-0.43%) | $7.21 | $7.00 | 228.16 K | $202.92 M |
| 07/23/2026 | $7.17 | $7.04 (-1.81%) | $7.17 | $6.90 | 309.30 K | $203.79 M |
| 07/22/2026 | $7.27 | $7.11 (-2.2%) | $7.40 | $7.11 | 212.59 K | $205.81 M |
| 07/21/2026 | $7.13 | $7.34 (2.95%) | $7.50 | $7.13 | 299.44 K | $212.47 M |
| 07/20/2026 | $7.54 | $7.14 (-5.31%) | $7.54 | $6.83 | 901.61 K | $206.68 M |
| 07/17/2026 | $8.23 | $7.61 (-7.53%) | $8.33 | $7.56 | 681.16 K | $220.29 M |
| 07/16/2026 | $8.34 | $8.40 (0.72%) | $8.47 | $8.23 | 131.80 K | $243.15 M |
| 07/15/2026 | $8.44 | $8.35 (-1.07%) | $8.59 | $8.33 | 217.42 K | $241.71 M |
| 07/14/2026 | $8.22 | $8.35 (1.58%) | $8.43 | $8.22 | 141.00 K | $241.71 M |
| 07/13/2026 | $8.35 | $8.15 (-2.4%) | $8.47 | $8.12 | 159.84 K | $235.92 M |
| 07/10/2026 | $8.21 | $8.32 (1.34%) | $8.42 | $8.15 | 136.88 K | $240.84 M |
| 07/09/2026 | $8.22 | $8.11 (-1.34%) | $8.30 | $8.09 | 254.03 K | $234.76 M |
| 07/08/2026 | $8.25 | $8.23 (-0.24%) | $8.32 | $8.09 | 235.80 K | $238.23 M |
| 07/07/2026 | $8.25 | $8.25 (0%) | $8.45 | $8.25 | 178.01 K | $238.81 M |
| 07/06/2026 | $8.45 | $8.37 (-0.95%) | $8.56 | $8.32 | 152.50 K | $242.29 M |
| 07/02/2026 | $8.56 | $8.44 (-1.4%) | $8.59 | $8.40 | 112.30 K | $244.31 M |
| 07/01/2026 | $8.48 | $8.48 (0%) | $8.65 | $8.41 | 184.39 K | $245.47 M |
| 06/30/2026 | $8.50 | $8.42 (-0.94%) | $8.54 | $8.33 | 206.63 K | $243.73 M |
| 06/29/2026 | $8.48 | $8.57 (1.06%) | $8.65 | $8.43 | 257.60 K | $248.08 M |
| 06/26/2026 | $8.05 | $8.43 (4.72%) | $8.43 | $8.05 | 190.31 K | $244.02 M |
| 06/25/2026 | $7.92 | $8.01 (1.14%) | $8.03 | $7.78 | 313.62 K | $231.87 M |
| 06/24/2026 | $8.30 | $7.95 (-4.22%) | $8.32 | $7.92 | 263.71 K | $230.13 M |
| 06/23/2026 | $8.16 | $8.30 (1.72%) | $8.44 | $8.16 | 222.76 K | $240.26 M |
| 06/22/2026 | $8.31 | $8.24 (-0.84%) | $8.54 | $8.16 | 350.00 K | $238.52 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.
