Sterling Capital Behav Sm Cp Val Eq Intl (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.82
-0.02 (-0.10%)
Oct 27, 2025, 4:00 PM EDT
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.06% |
| Oct 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.24% |
| Oct 27, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.10% |
| Oct 24, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.68% |
| Oct 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% |
| Oct 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% |
| Oct 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Oct 20, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.64% |
| Oct 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Oct 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.91% |
| Oct 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Oct 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.54% |
| Oct 13, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.41% |
| Oct 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.89% |
| Oct 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.92% |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% |
| Oct 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.15% |
| Oct 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% |
| Oct 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Oct 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.24% |
| Oct 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.24% |
| Sep 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.05% |
| Sep 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.46% |
| Sep 26, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.76% |
| Sep 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.80% |
| Sep 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.47% |
| Sep 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Sep 22, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |
| Sep 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.93% |
| Sep 18, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.00% |
| Sep 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% |
| Sep 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% |
| Sep 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Sep 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.61% |
| Sep 11, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.72% |
| Sep 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Sep 9, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.71% |
| Sep 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Sep 5, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Sep 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.35% |
| Sep 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| Sep 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.43% |
| Aug 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.24% |
| Aug 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Aug 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.82% |
| Aug 26, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Aug 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| Aug 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 3.28% |
| Aug 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Aug 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |