Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.99
+0.06 (0.26%)
At close: Sep 25, 2026
SPSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Sep 24, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.09% |
| Sep 23, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.16% |
| Sep 22, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.04% |
| Sep 21, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.13% |
| Sep 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.73% |
| Sep 17, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.04% |
| Sep 16, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.72% |
| Sep 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.08% |
| Sep 14, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Sep 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.55% |
| Sep 9, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.63% |
| Sep 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.00% |
| Sep 4, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.29% |
| Sep 3, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.38% |
| Sep 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.41% |
| Sep 1, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.68% |
| Aug 31, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.55% |
| Aug 28, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.38% |
| Aug 27, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% |
| Aug 26, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.21% |
| Aug 25, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.13% |
| Aug 24, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.34% |
| Aug 21, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.76% |
| Aug 20, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.51% |
| Aug 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.29% |
| Aug 18, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.63% |
| Aug 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.50% |
| Aug 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% |
| Aug 13, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.59% |
| Aug 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% |
| Aug 11, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.29% |
| Aug 10, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.25% |
| Aug 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.80% |
| Aug 6, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.75% |
| Aug 5, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.91% |
| Aug 4, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.84% |
| Aug 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.18% |
| Jul 31, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.29% |
| Jul 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.25% |
| Jul 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% |
| Jul 28, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.93% |
| Jul 27, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.59% |
| Jul 24, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.03% |
| Jul 23, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.93% |
| Jul 22, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.67% |
| Jul 21, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.02% |
| Jul 20, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.59% |
| Jul 17, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.55% |