Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.43
-0.12 (-0.68%)
Apr 30, 2025, 4:00 PM EDT
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.57% |
| Apr 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.68% |
| Apr 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.63% |
| Apr 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.52% |
| Apr 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Apr 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.52% |
| Apr 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.06% |
| Apr 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.48% |
| Apr 21, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.19% |
| Apr 17, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.08% |
| Apr 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.48% |
| Apr 15, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.24% |
| Apr 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.03% |
| Apr 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.98% |
| Apr 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -4.31% |
| Apr 9, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 7.59% |
| Apr 8, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.03% |
| Apr 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.15% |
| Apr 4, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -4.30% |
| Apr 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -6.78% |
| Apr 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.26% |
| Apr 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.33% |
| Mar 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Mar 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.68% |
| Mar 27, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.32% |
| Mar 26, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.16% |
| Mar 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% |
| Mar 24, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 2.25% |
| Mar 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% |
| Mar 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.43% |
| Mar 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.54% |
| Mar 18, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.38% |
| Mar 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.00% |
| Mar 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 2.33% |
| Mar 13, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.34% |
| Mar 12, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Mar 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.28% |
| Mar 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.24% |
| Mar 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.49% |
| Mar 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.30% |
| Mar 5, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.49% |
| Mar 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.92% |
| Mar 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.93% |
| Feb 28, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.95% |
| Feb 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.84% |
| Feb 26, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% |
| Feb 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.10% |
| Feb 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Feb 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.10% |
| Feb 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% |