Sterling Capital Funds - Sterling Capital Real Estate Fund (SCREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.01
+0.27 (0.76%)
Dec 24, 2024, 4:00 PM EST
SCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -64.94% |
| Dec 23, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 2.44% |
| Dec 20, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.51% |
| Dec 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.43% |
| Dec 18, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -3.89% |
| Dec 17, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.51% |
| Dec 16, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.40% |
| Dec 13, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.19% |
| Dec 12, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.29% |
| Dec 11, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -4.33% |
| Dec 10, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.62 | -1.41% |
| Dec 9, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.16 | 202.43% |
| Dec 6, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.62 | -66.93% |
| Dec 5, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 38.15 | -0.38% |
| Dec 4, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.29 | -0.13% |
| Dec 3, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 38.34 | -0.50% |
| Dec 2, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 38.53 | -1.28% |
| Nov 29, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 39.03 | -0.61% |
| Nov 27, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 39.27 | 0.59% |
| Nov 26, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 39.04 | 0.44% |
| Nov 25, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 38.86 | 0.90% |
| Nov 22, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 38.52 | 0.85% |
| Nov 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.19 | 0.58% |
| Nov 20, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 37.97 | -0.48% |
| Nov 19, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.16 | 0.89% |
| Nov 18, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.82 | 1.68% |
| Nov 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.20 | -0.67% |
| Nov 14, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.45 | -0.94% |
| Nov 13, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.80 | 200.30% |
| Nov 12, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.59 | -66.91% |
| Nov 11, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.04 | 0.58% |
| Nov 8, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.82 | 0.56% |
| Nov 7, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.61 | 1.19% |
| Nov 6, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.17 | -1.42% |
| Nov 5, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 37.70 | 1.34% |
| Nov 4, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 37.21 | 1.44% |
| Nov 1, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.68 | -1.49% |
| Oct 31, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.23 | -1.75% |
| Oct 30, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.90 | 0.20% |
| Oct 29, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.82 | -0.70% |
| Oct 28, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.09 | 0.35% |
| Oct 25, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 37.95 | -0.65% |
| Oct 24, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.20 | -0.13% |
| Oct 23, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.25 | 0.94% |
| Oct 22, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.90 | 0.25% |
| Oct 21, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.80 | -1.87% |
| Oct 18, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 38.52 | 0.78% |
| Oct 17, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.22 | -0.72% |
| Oct 16, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 38.50 | 1.11% |
| Oct 15, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 38.08 | 1.09% |
| Oct 14, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.67 | 0.72% |
| Oct 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.40 | 0.91% |
| Oct 10, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.06 | -0.74% |
| Oct 9, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 37.34 | 0.03% |
| Oct 8, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.33 | 0.05% |
| Oct 7, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.31 | -0.64% |
| Oct 4, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.55 | -0.43% |
| Oct 3, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.71 | -0.81% |
| Oct 2, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.02 | -0.43% |
| Oct 1, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 38.18 | -0.72% |
| Sep 30, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.46 | 0.68% |
| Sep 27, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.20 | -0.50% |
| Sep 26, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 38.16 | -1.11% |
| Sep 25, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 38.59 | -0.32% |
| Sep 24, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 38.71 | -0.20% |
| Sep 23, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 38.79 | 1.12% |
| Sep 20, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 38.36 | -0.42% |
| Sep 19, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 38.52 | -0.05% |
| Sep 18, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.54 | -0.25% |
| Sep 17, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 38.64 | -0.66% |
| Sep 16, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 38.89 | 0.32% |
| Sep 13, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 38.77 | 0.82% |
| Sep 12, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 38.45 | 0.45% |
| Sep 11, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 38.28 | -0.25% |
| Sep 10, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 38.38 | 1.56% |
| Sep 9, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 37.79 | 0.89% |
| Sep 6, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.45 | -0.33% |
| Sep 5, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.58 | -0.18% |
| Sep 4, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 37.64 | 0.13% |
| Sep 3, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.60 | 0.25% |
| Aug 30, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 37.50 | 1.03% |
| Aug 29, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.12 | -0.33% |
| Aug 28, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 37.24 | -0.20% |
| Aug 27, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.32 | 0.36% |
| Aug 26, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.19 | -0.08% |
| Aug 23, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.22 | 1.96% |
| Aug 22, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 36.50 | 0.50% |
| Aug 21, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 36.32 | 0.40% |
| Aug 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 36.18 | 0.16% |
| Aug 19, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 35.86 | 0.53% |
| Aug 16, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.67 | -0.16% |
| Aug 15, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 35.73 | 0.03% |
| Aug 14, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 35.72 | 0.37% |
| Aug 13, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 35.59 | 0.70% |
| Aug 12, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 35.34 | -0.53% |
| Aug 9, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 35.53 | 0.51% |
| Aug 8, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 35.35 | 0.95% |
| Aug 7, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.02 | -0.56% |
| Aug 6, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 35.22 | 2.06% |
| Aug 5, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 34.51 | -3.13% |