Sterling Capital Behavioral Small Cap Value Equity Fund Institutional Shares (SPSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.79
-0.23 (-1.04%)
At close: May 19, 2026
SPSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.27% |
| Apr 23, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.05% |
| Apr 22, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| Apr 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.82% |
| Apr 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.23% |
| Apr 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.99% |
| Apr 16, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.33% |
| Apr 15, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.19% |
| Apr 14, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.61% |
| Apr 13, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.89% |
| Apr 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.47% |
| Apr 9, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.90% |
| Apr 8, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.42% |
| Apr 7, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Apr 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.73% |
| Apr 2, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
| Apr 1, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.69% |
| Mar 31, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.22% |
| Mar 30, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.45% |
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.43% |
| Mar 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% |
| Mar 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.79% |
| Mar 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.10% |
| Mar 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.25% |
| Mar 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.71% |
| Mar 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Mar 18, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.40% |
| Mar 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.65% |
| Mar 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Mar 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| Mar 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.10% |
| Mar 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.30% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% |