Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
-0.29 (-1.43%)
At close: Mar 27, 2026
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.43% |
| Mar 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% |
| Mar 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.79% |
| Mar 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.10% |
| Mar 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.25% |
| Mar 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.71% |
| Mar 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Mar 18, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.40% |
| Mar 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.65% |
| Mar 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Mar 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| Mar 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.10% |
| Mar 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.30% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.20% |
| Mar 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.80% |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.72% |
| Mar 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.97% |
| Mar 3, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.29% |
| Mar 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.34% |
| Feb 27, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.88% |
| Feb 26, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Feb 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.57% |
| Feb 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.91% |
| Feb 23, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.93% |
| Feb 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% |
| Feb 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% |
| Feb 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Feb 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% |
| Feb 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.20% |
| Feb 12, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.32% |
| Feb 11, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.47% |
| Feb 10, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Feb 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.09% |
| Feb 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.57% |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% |
| Feb 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.43% |
| Feb 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Feb 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.38% |
| Jan 30, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.39% |
| Jan 29, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.09% |
| Jan 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.49% |
| Jan 27, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.05% |
| Jan 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% |
| Jan 23, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.55% |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Jan 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.65% |
| Jan 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.14% |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.69% |
| Jan 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.14% |