Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.73
-0.11 (-0.55%)
Dec 29, 2025, 9:30 AM EST
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Dec 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.20% |
| Dec 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Dec 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.55% |
| Dec 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
| Dec 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% |
| Dec 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% |
| Dec 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% |
| Dec 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.60% |
| Dec 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Dec 12, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.45% |
| Dec 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.44% |
| Dec 9, 2025 | 19.49 | 19.49 | 19.49 | 21.27 | 19.49 | 0.28% |
| Dec 8, 2025 | 19.44 | 19.44 | 19.44 | 21.21 | 19.44 | -0.09% |
| Dec 5, 2025 | 19.46 | 19.46 | 19.46 | 21.23 | 19.46 | -0.23% |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 21.28 | 19.50 | -0.37% |
| Dec 3, 2025 | 19.58 | 19.58 | 19.58 | 21.36 | 19.58 | 0.99% |
| Dec 2, 2025 | 19.38 | 19.38 | 19.38 | 21.15 | 19.38 | -0.14% |
| Dec 1, 2025 | 19.41 | 19.41 | 19.41 | 21.18 | 19.41 | -0.28% |
| Nov 28, 2025 | 19.47 | 19.47 | 19.47 | 21.24 | 19.47 | - |
| Nov 26, 2025 | 19.47 | 19.47 | 19.47 | 21.24 | 19.47 | 0.57% |
| Nov 25, 2025 | 19.36 | 19.36 | 19.36 | 21.12 | 19.36 | 2.23% |
| Nov 24, 2025 | 18.94 | 18.94 | 18.94 | 20.66 | 18.94 | 0.63% |
| Nov 21, 2025 | 18.82 | 18.82 | 18.82 | 20.53 | 18.82 | 2.65% |
| Nov 20, 2025 | 18.33 | 18.33 | 18.33 | 20.00 | 18.33 | -1.23% |
| Nov 19, 2025 | 18.56 | 18.56 | 18.56 | 20.25 | 18.56 | -0.34% |
| Nov 18, 2025 | 18.62 | 18.62 | 18.62 | 20.32 | 18.62 | 0.44% |
| Nov 17, 2025 | 18.54 | 18.54 | 18.54 | 20.23 | 18.54 | -2.03% |
| Nov 14, 2025 | 18.93 | 18.93 | 18.93 | 20.65 | 18.93 | -0.34% |
| Nov 13, 2025 | 18.99 | 18.99 | 18.99 | 20.72 | 18.99 | -1.24% |
| Nov 12, 2025 | 19.23 | 19.23 | 19.23 | 20.98 | 19.23 | 0.29% |
| Nov 11, 2025 | 19.17 | 19.17 | 19.17 | 20.92 | 19.17 | 0.53% |
| Nov 10, 2025 | 19.07 | 19.07 | 19.07 | 20.81 | 19.07 | 0.97% |
| Nov 7, 2025 | 18.89 | 18.89 | 18.89 | 20.61 | 18.89 | 1.03% |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 20.40 | 18.70 | -0.92% |
| Nov 5, 2025 | 18.87 | 18.87 | 18.87 | 20.59 | 18.87 | 0.98% |
| Nov 4, 2025 | 18.69 | 18.69 | 18.69 | 20.39 | 18.69 | -0.88% |
| Nov 3, 2025 | 18.85 | 18.85 | 18.85 | 20.57 | 18.85 | 0.39% |
| Oct 31, 2025 | 18.78 | 18.78 | 18.78 | 20.49 | 18.78 | 0.10% |
| Oct 30, 2025 | 18.76 | 18.76 | 18.76 | 20.47 | 18.76 | -0.39% |
| Oct 29, 2025 | 18.83 | 18.83 | 18.83 | 20.55 | 18.83 | -1.06% |
| Oct 28, 2025 | 19.04 | 19.04 | 19.04 | 20.77 | 19.04 | -0.24% |
| Oct 27, 2025 | 19.08 | 19.08 | 19.08 | 20.82 | 19.08 | -0.10% |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 20.84 | 19.10 | 0.68% |
| Oct 23, 2025 | 18.97 | 18.97 | 18.97 | 20.70 | 18.97 | 0.73% |
| Oct 22, 2025 | 18.83 | 18.83 | 18.83 | 20.55 | 18.83 | -0.05% |
| Oct 21, 2025 | 18.84 | 18.84 | 18.84 | 20.56 | 18.84 | 0.39% |
| Oct 20, 2025 | 18.77 | 18.77 | 18.77 | 20.48 | 18.77 | 1.64% |
| Oct 17, 2025 | 18.47 | 18.47 | 18.47 | 20.15 | 18.47 | 0.35% |