Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.80
+0.24 (1.29%)
Jun 3, 2025, 4:00 PM EDT
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| Jun 4, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.01% |
| Jun 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.29% |
| Jun 2, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.22% |
| May 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% |
| May 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.48% |
| May 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.22% |
| May 27, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.56% |
| May 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% |
| May 22, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.16% |
| May 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.59% |
| May 20, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| May 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.37% |
| May 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.48% |
| May 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.64% |
| May 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.90% |
| May 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.96% |
| May 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 3.01% |
| May 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| May 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.90% |
| May 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
| May 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.72% |
| May 5, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.44% |
| May 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.08% |
| May 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.51% |
| Apr 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.67% |
| Apr 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.62% |
| Apr 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.57% |
| Apr 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.06% |
| Apr 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.50% |
| Apr 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.05% |
| Apr 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.51% |
| Apr 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.17% |
| Apr 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.00% |
| Apr 16, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% |
| Apr 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% |
| Apr 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.01% |
| Apr 11, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.96% |
| Apr 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.32% |
| Apr 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 7.55% |
| Apr 8, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.00% |
| Apr 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.14% |
| Apr 4, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.31% |
| Apr 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -6.80% |
| Apr 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.30% |
| Apr 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Mar 31, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.33% |
| Mar 28, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.66% |
| Mar 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.37% |
| Mar 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.11% |