Sterling Capital Behavioral Small Cap Value Equity Fund Class A (SPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.76
+0.05 (0.21%)
At close: Aug 26, 2026
SPSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 16, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.41% |
| Jul 15, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.69% |
| Jul 14, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.09% |
| Jul 13, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.26% |
| Jul 10, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.43% |
| Jul 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.92% |
| 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% |