Sterling Capital Behav Sm Cp Val Eq C (SPSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.20
+0.13 (0.68%)
Oct 24, 2025, 4:00 PM EDT
SPSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.37% |
| Oct 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.05% |
| Oct 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.31% |
| Oct 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% |
| Oct 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.68% |
| Oct 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.74% |
| Oct 22, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Oct 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.42% |
| Oct 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.56% |
| Oct 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.38% |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.91% |
| Oct 15, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.21% |
| Oct 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.57% |
| Oct 13, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.37% |
| Oct 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -2.92% |
| Oct 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.89% |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% |
| Oct 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.15% |
| Oct 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Oct 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Oct 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| Oct 1, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| Sep 30, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Sep 29, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.23% |
| Sep 26, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.78% |
| Sep 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.82% |
| Sep 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.46% |
| Sep 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Sep 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| Sep 19, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.91% |
| Sep 18, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.96% |
| Sep 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.26% |
| Sep 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.67% |
| Sep 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.15% |
| Sep 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.61% |
| Sep 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.67% |
| Sep 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Sep 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.72% |
| Sep 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Sep 5, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Sep 4, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.31% |
| Sep 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| Sep 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.47% |
| Aug 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% |
| Aug 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Aug 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Aug 26, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.37% |
| Aug 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.52% |
| Aug 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.30% |
| Aug 21, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |