Sterling Capital Real Estate Fund R6 Shares (SCREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.83
-0.18 (-0.50%)
May 8, 2025, 4:00 PM EDT
SCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.50% |
| May 7, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| May 6, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.39% |
| May 5, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.81% |
| May 2, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.34% |
| May 1, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.08% |
| Apr 30, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.87% |
| Apr 29, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.25% |
| Apr 28, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.62% |
| Apr 25, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 1.37% |
| Apr 24, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.17% |
| Apr 23, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.09% |
| Apr 22, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 1.92% |
| Apr 21, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -2.00% |
| Apr 17, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.48% |
| Apr 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.06% |
| Apr 15, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.38% |
| Apr 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.75% |
| Apr 11, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -2.22% |
| Apr 10, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -2.09% |
| Apr 9, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 5.76% |
| Apr 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -2.61% |
| Apr 7, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -7.02% |
| Apr 3, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -3.11% |
| Apr 2, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.41% |
| Apr 1, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.25% |
| Mar 31, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.50% |
| Mar 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.06% |
| Mar 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.02 | -0.19% |
| Mar 26, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.09 | 0.53% |
| Mar 25, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.90 | -1.10% |
| Mar 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.29 | 0.52% |
| Mar 20, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.11 | -0.22% |
| Mar 19, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.19 | 0.08% |
| Mar 18, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.16 | -0.41% |
| Mar 17, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.30 | 3.31% |
| Mar 13, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.14 | -1.75% |
| Mar 12, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.77 | -0.47% |
| Mar 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.94 | -0.85% |
| Mar 10, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.25 | 1.22% |
| Mar 7, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.81 | -1.56% |
| Mar 6, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.37 | -2.32% |
| Mar 5, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.24 | 4.20% |
| Mar 4, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.74 | -4.31% |
| Mar 3, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.35 | 2.96% |
| Feb 28, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.27 | -1.41% |
| Feb 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | 0.63% |
| Feb 26, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.56 | 0.03% |
| Feb 25, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.55 | 0.68% |
| Feb 24, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.30 | - |