Sterling Capital Real Estate Fund Institutional (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.81
-0.13 (-0.38%)
At close: Dec 19, 2025
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Dec 19, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.38% |
| Dec 18, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.53% |
| Dec 17, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.53% |
| Dec 16, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.93% |
| Dec 15, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.68% |
| Dec 12, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.09% |
| Dec 11, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.38% |
| Dec 10, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -3.08% |
| Dec 9, 2025 | 33.85 | 33.85 | 33.85 | 35.01 | 33.85 | -0.40% |
| Dec 8, 2025 | 33.98 | 33.98 | 33.98 | 35.15 | 33.98 | -0.59% |
| Dec 5, 2025 | 34.18 | 34.18 | 34.18 | 35.36 | 34.18 | 0.06% |
| Dec 4, 2025 | 34.17 | 34.17 | 34.17 | 35.34 | 34.16 | -0.23% |
| Dec 3, 2025 | 34.24 | 34.24 | 34.24 | 35.42 | 34.24 | -0.03% |
| Dec 2, 2025 | 34.25 | 34.25 | 34.25 | 35.43 | 34.25 | -0.39% |
| Dec 1, 2025 | 34.39 | 34.39 | 34.39 | 35.57 | 34.39 | -1.11% |
| Nov 28, 2025 | 34.77 | 34.77 | 34.77 | 35.97 | 34.77 | 0.31% |
| Nov 26, 2025 | 34.67 | 34.67 | 34.67 | 35.86 | 34.67 | 0.56% |
| Nov 25, 2025 | 34.47 | 34.47 | 34.47 | 35.66 | 34.47 | 0.65% |
| Nov 24, 2025 | 34.25 | 34.25 | 34.25 | 35.43 | 34.25 | 0.06% |
| Nov 21, 2025 | 34.23 | 34.23 | 34.23 | 35.41 | 34.23 | 1.32% |
| Nov 20, 2025 | 33.79 | 33.79 | 33.79 | 34.95 | 33.79 | -0.17% |
| Nov 19, 2025 | 33.85 | 33.85 | 33.85 | 35.01 | 33.85 | -0.74% |
| Nov 18, 2025 | 34.10 | 34.10 | 34.10 | 35.27 | 34.10 | 0.43% |
| Nov 17, 2025 | 33.95 | 33.95 | 33.95 | 35.12 | 33.95 | -0.62% |
| Nov 14, 2025 | 34.17 | 34.17 | 34.17 | 35.34 | 34.16 | 0.34% |
| Nov 13, 2025 | 34.05 | 34.05 | 34.05 | 35.22 | 34.05 | -0.96% |
| Nov 12, 2025 | 34.38 | 34.38 | 34.38 | 35.56 | 34.38 | -0.92% |
| Nov 11, 2025 | 34.70 | 34.70 | 34.70 | 35.89 | 34.70 | 1.07% |
| Nov 10, 2025 | 34.33 | 34.33 | 34.33 | 35.51 | 34.33 | -0.17% |
| Nov 7, 2025 | 34.39 | 34.39 | 34.39 | 35.57 | 34.39 | 1.45% |
| Nov 6, 2025 | 33.89 | 33.89 | 33.89 | 35.06 | 33.89 | -0.28% |
| Nov 5, 2025 | 33.99 | 33.99 | 33.99 | 35.16 | 33.99 | 0.09% |
| Nov 4, 2025 | 33.96 | 33.96 | 33.96 | 35.13 | 33.96 | 0.37% |
| Nov 3, 2025 | 33.84 | 33.84 | 33.84 | 35.00 | 33.84 | 0.06% |
| Oct 31, 2025 | 33.82 | 33.82 | 33.82 | 34.98 | 33.82 | 0.03% |
| Oct 30, 2025 | 33.81 | 33.81 | 33.81 | 34.97 | 33.81 | 0.81% |
| Oct 29, 2025 | 33.54 | 33.54 | 33.54 | 34.69 | 33.54 | -2.25% |
| Oct 28, 2025 | 34.31 | 34.31 | 34.31 | 35.49 | 34.31 | -1.96% |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 36.20 | 35.00 | 0.22% |
| Oct 24, 2025 | 34.92 | 34.92 | 34.92 | 36.12 | 34.92 | 0.31% |
| Oct 23, 2025 | 34.81 | 34.81 | 34.81 | 36.01 | 34.81 | -0.08% |
| Oct 22, 2025 | 34.84 | 34.84 | 34.84 | 36.04 | 34.84 | 0.45% |
| Oct 21, 2025 | 34.69 | 34.69 | 34.69 | 35.88 | 34.69 | -0.36% |
| Oct 20, 2025 | 34.81 | 34.81 | 34.81 | 36.01 | 34.81 | 0.87% |
| Oct 17, 2025 | 34.51 | 34.51 | 34.51 | 35.70 | 34.51 | 0.85% |
| Oct 16, 2025 | 34.22 | 34.22 | 34.22 | 35.40 | 34.22 | -0.11% |
| Oct 15, 2025 | 34.26 | 34.26 | 34.26 | 35.44 | 34.26 | 1.34% |
| Oct 14, 2025 | 33.81 | 33.81 | 33.81 | 34.97 | 33.81 | 1.01% |
| Oct 13, 2025 | 33.47 | 33.47 | 33.47 | 34.62 | 33.47 | 0.79% |