Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.92
-0.23 (-0.99%)
At close: Jul 8, 2026
SPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.99% |
| Jul 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.56% |
| Jul 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.26% |
| Jul 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.34% |
| Jul 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| Jun 30, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.13% |
| Jun 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.22% |
| Jun 26, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.44% |
| Jun 25, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.35% |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.93% |
| Jun 23, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Jun 22, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| Jun 18, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.90% |
| Jun 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.24% |
| Jun 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% |
| Jun 15, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.92% |
| Jun 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.98% |
| Jun 11, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.81% |
| Jun 10, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.41% |
| Jun 9, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Jun 8, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Jun 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.17% |
| Jun 4, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.27% |
| Jun 3, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.12% |
| Jun 2, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.18% |
| Jun 1, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| May 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.59% |
| May 28, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.31% |
| May 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| May 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.37% |
| May 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% |
| May 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| May 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.86% |
| May 19, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.06% |
| May 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.56% |
| May 15, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.64% |
| May 14, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.64% |
| May 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.59% |
| May 12, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.63% |
| May 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.94% |
| May 8, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.86% |
| May 7, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.59% |
| May 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.09% |
| May 5, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.48% |
| May 4, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.05% |
| May 1, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.37% |
| Apr 30, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.21% |
| Apr 29, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.06% |
| Apr 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% |
| Apr 27, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% |