Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.95
-0.16 (-0.84%)
Feb 27, 2025, 4:00 PM EST
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.66% |
| Feb 18, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% |
| Feb 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.30% |
| Feb 13, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.92% |
| Feb 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.26% |
| Feb 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% |
| Feb 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Feb 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.95% |
| Feb 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Feb 5, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.81% |
| Feb 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.92% |
| Feb 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.46% |
| Jan 31, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.09% |
| Jan 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| Jan 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Jan 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Jan 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.20% |
| Jan 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Jan 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Jan 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.94% |
| Jan 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.15% |
| Jan 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.55% |
| Jan 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% |
| Jan 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.73% |
| Jan 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.71% |
| Jan 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.89% |
| Jan 10, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.70% |
| Jan 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% |
| Jan 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% |
| Jan 6, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.46% |
| Jan 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.82% |
| Jan 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| Dec 31, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.31% |
| Dec 30, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.07% |