Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.37
0.00 (0.00%)
Jun 5, 2025, 10:56 AM EDT
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| Jun 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.97% |
| Jun 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.31% |
| Jun 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.27% |
| May 30, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.54% |
| May 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.49% |
| May 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.24% |
| May 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.59% |
| May 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| May 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| May 21, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.62% |
| May 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.05% |
| May 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.43% |
| May 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.54% |
| May 15, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.59% |
| May 14, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.91% |
| May 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.97% |
| May 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 3.00% |
| May 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.06% |
| May 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.87% |
| May 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| May 6, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.73% |
| May 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.45% |
| May 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.05% |
| 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% |