Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.62
-0.29 (-1.46%)
At close: Mar 27, 2026
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.46% |
| Mar 26, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.70% |
| Mar 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.86% |
| Mar 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.07% |
| Mar 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.29% |
| Mar 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.74% |
| Mar 19, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.67% |
| Mar 18, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.37% |
| Mar 17, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.61% |
| Mar 16, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.62% |
| Mar 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% |
| Mar 12, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.12% |
| Mar 11, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Mar 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.55% |
| Mar 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% |
| Mar 6, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.78% |
| Mar 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.75% |
| Mar 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.98% |
| Mar 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.26% |
| Mar 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |
| Feb 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.86% |
| Feb 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.67% |
| Feb 25, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Feb 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.97% |
| Feb 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.96% |
| Feb 20, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.72% |
| Feb 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.24% |
| Feb 18, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.05% |
| Feb 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.05% |
| Feb 13, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.34% |
| Feb 11, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.48% |
| Feb 10, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% |
| Feb 6, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 2.56% |
| Feb 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.88% |
| Feb 4, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.44% |
| Feb 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| Feb 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.35% |
| Jan 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.40% |
| Jan 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.10% |
| Jan 28, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.50% |
| Jan 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jan 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% |
| Jan 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.58% |
| Jan 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% |
| Jan 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.64% |
| Jan 20, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.10% |
| Jan 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.70% |
| Jan 15, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.16% |