Sterling Capital Small Cap Value Fund R6 Shares (SCSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.49
+0.27 (0.75%)
May 1, 2025, 4:00 PM EDT
SCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.75% |
| Apr 30, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.03% |
| Apr 29, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.56% |
| Apr 28, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.25% |
| Apr 25, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.50% |
| Apr 24, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.21% |
| Apr 23, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.17% |
| Apr 22, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.53% |
| Apr 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.24% |
| Apr 17, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.87% |
| Apr 16, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.72% |
| Apr 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.17% |
| Apr 14, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.40% |
| Apr 11, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.33% |
| Apr 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -4.09% |
| Apr 9, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 8.60% |
| Apr 8, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -1.91% |
| Apr 7, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.02% |
| Apr 4, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -4.90% |
| Apr 3, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -6.69% |
| Apr 2, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.43% |
| Apr 1, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.35% |
| Mar 31, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.38% |
| Mar 28, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.76% |
| Mar 27, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.42% |
| Mar 26, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.42% |
| Mar 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.32% |
| Mar 24, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2.32% |
| Mar 21, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.46% |
| Mar 20, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.85% |
| Mar 19, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.32% |
| Mar 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.54% |
| Mar 17, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.06% |
| Mar 14, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.33% |
| Mar 13, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -1.45% |
| Mar 12, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.19% |
| Mar 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.14% |
| Mar 10, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -2.25% |
| Mar 7, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.56% |
| Mar 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.83% |
| Mar 5, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.27% |
| Mar 4, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.80% |
| Mar 3, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.08% |
| Feb 28, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.26% |
| Feb 27, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.70% |
| Feb 26, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.18% |
| Feb 25, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.37% |
| Feb 24, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.21% |
| Feb 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -2.49% |
| Feb 20, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.68% |