Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.29
-0.24 (-1.02%)
At close: Jul 8, 2026
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.02% |
| Jul 7, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.51% |
| Jul 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.30% |
| Jul 1, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.47% |
| Jun 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.13% |
| Jun 29, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.21% |
| Jun 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.46% |
| Jun 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.35% |
| Jun 24, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.92% |
| Jun 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.35% |
| Jun 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.44% |
| Jun 18, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.89% |
| Jun 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.27% |
| Jun 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% |
| Jun 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.91% |
| Jun 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.96% |
| Jun 11, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.82% |
| Jun 10, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.40% |
| Jun 9, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.71% |
| Jun 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.27% |
| Jun 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.15% |
| Jun 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.25% |
| Jun 3, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.15% |
| Jun 2, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.21% |
| Jun 1, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.36% |
| May 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.58% |
| May 28, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.31% |
| May 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| May 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% |
| May 22, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% |
| May 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| May 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.88% |
| May 19, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.04% |
| May 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.55% |
| May 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.62% |
| May 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.63% |
| May 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.63% |
| May 12, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.58% |
| May 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.97% |
| May 8, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.85% |
| May 7, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.53% |
| May 6, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.08% |
| May 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.46% |
| May 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.04% |
| May 1, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.36% |
| Apr 30, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.24% |
| Apr 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.04% |
| Apr 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% |
| Apr 27, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.55% |