Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.66
-0.12 (-0.67%)
Apr 30, 2025, 11:06 AM EDT
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.58% |
| Mar 24, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.28% |
| Mar 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.91% |
| Mar 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.38% |
| Mar 19, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.52% |
| Mar 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.38% |
| Mar 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.99% |
| Mar 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.35% |
| Mar 13, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.38% |
| Mar 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Mar 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% |
| Mar 10, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.21% |
| Mar 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.49% |
| Mar 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.33% |
| Mar 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.54% |
| Mar 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.95% |
| Mar 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.91% |
| Feb 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.94% |
| Feb 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.83% |
| Feb 26, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% |
| Feb 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% |
| Feb 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.16% |
| Feb 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.12% |
| Feb 20, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.80% |