Sterling Capital Behav Sm Cp Val Eq A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.81
-0.13 (-0.62%)
Sep 12, 2025, 4:00 PM EDT
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.10% |
| Aug 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.10% |
| Aug 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Aug 15, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.70% |
| Aug 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% |
| Aug 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.67% |
| Aug 12, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 2.81% |
| Aug 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Aug 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.58% |
| Aug 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% |
| Aug 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% |
| Aug 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.79% |
| Aug 4, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.66% |
| Aug 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.84% |
| Jul 31, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% |
| Jul 30, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.08% |
| Jul 29, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.15% |
| Jul 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Jul 25, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.77% |
| Jul 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.07% |
| Jul 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.88% |
| Jul 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.10% |
| Jul 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.56% |
| Jul 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% |
| Jul 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.57% |
| Jul 15, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.14% |
| Jul 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.77% |
| Jul 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.87% |
| Jul 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.67% |
| Jul 9, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% |