Sterling Capital Behav Sm Cp Val Eq Intl (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
-0.15 (-0.71%)
Sep 16, 2025, 9:30 AM EDT
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 19, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Aug 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Aug 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.69% |
| Aug 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.93% |
| Aug 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.70% |
| Aug 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.82% |
| Aug 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Aug 8, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Aug 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.15% |
| Aug 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.15% |
| Aug 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.78% |
| Aug 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.63% |
| Aug 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.81% |
| Jul 31, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.77% |
| Jul 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.07% |
| Jul 29, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Jul 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Jul 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Jul 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.75% |
| Jul 23, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.06% |
| Jul 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Jul 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.56% |
| Jul 17, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.92% |
| Jul 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.56% |
| Jul 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.11% |
| Jul 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.76% |
| Jul 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.85% |
| Jul 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.66% |
| Jul 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| Jul 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |