Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
-0.04 (-0.19%)
At close: Dec 26, 2025
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| Dec 26, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Dec 24, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Dec 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| Dec 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Dec 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.24% |
| Dec 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% |
| Dec 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.10% |
| Dec 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.57% |
| Dec 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.14% |
| Dec 12, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.48% |
| Dec 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.01% |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.52% |
| Dec 9, 2025 | 20.47 | 20.47 | 20.47 | 22.25 | 20.47 | 0.23% |
| Dec 8, 2025 | 20.43 | 20.43 | 20.43 | 22.20 | 20.43 | -0.09% |
| Dec 5, 2025 | 20.45 | 20.45 | 20.45 | 22.22 | 20.45 | -0.22% |
| Dec 4, 2025 | 20.49 | 20.49 | 20.49 | 22.27 | 20.49 | -0.31% |
| Dec 3, 2025 | 20.56 | 20.56 | 20.56 | 22.34 | 20.56 | 0.95% |
| Dec 2, 2025 | 20.36 | 20.36 | 20.36 | 22.13 | 20.36 | -0.14% |
| Dec 1, 2025 | 20.39 | 20.39 | 20.39 | 22.16 | 20.39 | -0.31% |
| Nov 28, 2025 | 20.46 | 20.46 | 20.46 | 22.23 | 20.46 | - |
| Nov 26, 2025 | 20.46 | 20.46 | 20.46 | 22.23 | 20.46 | 0.54% |
| Nov 25, 2025 | 20.35 | 20.35 | 20.35 | 22.11 | 20.35 | 2.27% |
| Nov 24, 2025 | 19.89 | 19.89 | 19.89 | 21.62 | 19.89 | 0.60% |
| Nov 21, 2025 | 19.78 | 19.78 | 19.78 | 21.49 | 19.77 | 2.68% |
| Nov 20, 2025 | 19.26 | 19.26 | 19.26 | 20.93 | 19.26 | -1.27% |
| Nov 19, 2025 | 19.51 | 19.51 | 19.51 | 21.20 | 19.51 | -0.33% |
| Nov 18, 2025 | 19.57 | 19.57 | 19.57 | 21.27 | 19.57 | 0.42% |
| Nov 17, 2025 | 19.49 | 19.49 | 19.49 | 21.18 | 19.49 | -1.99% |
| Nov 14, 2025 | 19.89 | 19.89 | 19.89 | 21.61 | 19.89 | -0.37% |
| Nov 13, 2025 | 19.96 | 19.96 | 19.96 | 21.69 | 19.96 | -1.23% |
| Nov 12, 2025 | 20.21 | 20.21 | 20.21 | 21.96 | 20.21 | 0.27% |
| Nov 11, 2025 | 20.15 | 20.15 | 20.15 | 21.90 | 20.15 | 0.55% |
| Nov 10, 2025 | 20.04 | 20.04 | 20.04 | 21.78 | 20.04 | 0.97% |
| Nov 7, 2025 | 19.85 | 19.85 | 19.85 | 21.57 | 19.85 | 0.98% |
| Nov 6, 2025 | 19.66 | 19.66 | 19.66 | 21.36 | 19.66 | -0.88% |
| Nov 5, 2025 | 19.83 | 19.83 | 19.83 | 21.55 | 19.83 | 0.94% |
| Nov 4, 2025 | 19.65 | 19.65 | 19.65 | 21.35 | 19.65 | -0.88% |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 21.54 | 19.82 | 0.47% |
| Oct 31, 2025 | 19.73 | 19.73 | 19.73 | 21.44 | 19.73 | 0.09% |
| Oct 30, 2025 | 19.71 | 19.71 | 19.71 | 21.42 | 19.71 | -0.42% |
| Oct 29, 2025 | 19.79 | 19.79 | 19.79 | 21.51 | 19.79 | -1.06% |
| Oct 28, 2025 | 20.01 | 20.01 | 20.01 | 21.74 | 20.00 | -0.23% |
| Oct 27, 2025 | 20.05 | 20.05 | 20.05 | 21.79 | 20.05 | -0.09% |
| Oct 24, 2025 | 20.07 | 20.07 | 20.07 | 21.81 | 20.07 | 0.60% |
| Oct 23, 2025 | 19.95 | 19.95 | 19.95 | 21.68 | 19.95 | 0.79% |
| Oct 22, 2025 | 19.79 | 19.79 | 19.79 | 21.51 | 19.79 | -0.05% |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 21.52 | 19.80 | 0.42% |
| Oct 20, 2025 | 19.72 | 19.72 | 19.72 | 21.43 | 19.72 | 1.61% |
| Oct 17, 2025 | 19.41 | 19.41 | 19.41 | 21.09 | 19.41 | 0.33% |