Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.11
-0.01 (-0.05%)
At close: Feb 17, 2026
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.05% |
| Feb 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.19% |
| Feb 12, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.31% |
| Feb 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.45% |
| Feb 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.09% |
| Feb 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Feb 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.55% |
| Feb 5, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.87% |
| Feb 4, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.46% |
| Feb 3, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| Feb 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.36% |
| Jan 30, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.42% |
| Jan 29, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.14% |
| Jan 28, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.52% |
| Jan 27, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.05% |
| Jan 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.58% |
| Jan 22, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.23% |
| Jan 21, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.68% |
| Jan 20, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.13% |
| Jan 16, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.70% |
| Jan 15, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.19% |
| Jan 14, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Jan 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.05% |
| Jan 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Jan 9, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Jan 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.45% |
| Jan 7, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| Jan 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.11% |
| Jan 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.28% |
| Jan 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Dec 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.83% |
| Dec 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.97% |
| Dec 29, 2025 | 20.49 | 20.49 | 20.49 | 20.62 | 20.48 | -0.53% |
| Dec 26, 2025 | 20.59 | 20.59 | 20.59 | 20.73 | 20.59 | -0.19% |
| Dec 24, 2025 | 20.63 | 20.63 | 20.63 | 20.77 | 20.63 | 0.19% |
| Dec 23, 2025 | 20.59 | 20.59 | 20.59 | 20.73 | 20.59 | -0.58% |
| Dec 22, 2025 | 20.71 | 20.71 | 20.71 | 20.85 | 20.71 | 0.39% |
| Dec 19, 2025 | 20.63 | 20.63 | 20.63 | 20.77 | 20.63 | -0.24% |
| Dec 18, 2025 | 20.68 | 20.68 | 20.68 | 20.82 | 20.68 | 0.39% |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.74 | 20.60 | -0.10% |
| Dec 16, 2025 | 20.62 | 20.62 | 20.62 | 20.76 | 20.62 | -0.57% |
| Dec 15, 2025 | 20.74 | 20.74 | 20.74 | 20.88 | 20.74 | -0.14% |
| Dec 12, 2025 | 20.77 | 20.77 | 20.77 | 20.91 | 20.77 | -0.48% |
| Dec 11, 2025 | 20.87 | 20.87 | 20.87 | 21.01 | 20.87 | 1.01% |
| Dec 10, 2025 | 20.66 | 20.66 | 20.66 | 20.80 | 20.66 | -6.52% |
| Dec 9, 2025 | 20.34 | 20.34 | 20.34 | 22.25 | 20.34 | 0.23% |
| Dec 8, 2025 | 20.29 | 20.29 | 20.29 | 22.20 | 20.29 | -0.09% |
| Dec 5, 2025 | 20.31 | 20.31 | 20.31 | 22.22 | 20.31 | -0.22% |
| Dec 4, 2025 | 20.36 | 20.36 | 20.36 | 22.27 | 20.36 | -0.31% |