Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.77
-0.16 (-0.80%)
Feb 20, 2025, 4:00 PM EST
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.65% |
| Feb 18, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.50% |
| Feb 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.30% |
| Feb 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.91% |
| Feb 12, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.29% |
| Feb 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Feb 10, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% |
| Feb 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Feb 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.05% |
| Feb 5, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.80% |
| Feb 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.85% |
| Feb 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.44% |
| Jan 31, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.08% |
| Jan 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.84% |
| Jan 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% |
| Jan 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.30% |
| Jan 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.20% |
| Jan 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Jan 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Jan 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.97% |
| Jan 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.13% |
| Jan 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.59% |
| Jan 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Jan 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.76% |
| Jan 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.64% |
| Jan 13, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.93% |
| Jan 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.73% |
| Jan 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.25% |
| Jan 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.81% |
| Jan 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.45% |
| Jan 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.86% |
| Jan 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Dec 31, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.30% |
| Dec 30, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.15% |
| Dec 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.79 | -1.24% |