Sterling Capital Behav Sm Cp Val Eq A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
-0.08 (-0.39%)
Oct 30, 2025, 4:00 PM EDT
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.39% |
| Oct 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.07% |
| Oct 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.24% |
| Oct 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.10% |
| Oct 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.64% |
| Oct 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.79% |
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Oct 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.61% |
| Oct 17, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Oct 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.93% |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.20% |
| Oct 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.56% |
| Oct 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.38% |
| Oct 10, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.88% |
| Oct 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.93% |
| Oct 8, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Oct 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.17% |
| Oct 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% |
| Oct 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Oct 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.24% |
| Oct 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Sep 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.39% |
| Sep 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% |
| Sep 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.81% |
| Sep 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| Sep 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |
| Sep 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Sep 19, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.90% |
| Sep 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.98% |
| Sep 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Sep 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Sep 15, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.14% |
| Sep 12, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.62% |
| Sep 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.70% |
| Sep 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Sep 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Sep 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Sep 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Sep 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.32% |
| Sep 3, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Sep 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.44% |
| Aug 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Aug 28, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Aug 27, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.83% |
| Aug 26, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% |
| Aug 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% |
| Aug 22, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 3.28% |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |