Sterling Capital Real Estate Fund Institutional (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.68
+0.38 (1.05%)
At close: Feb 17, 2026
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.05% |
| Feb 13, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.09% |
| Feb 12, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.14% |
| Feb 11, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.20% |
| Feb 10, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.50% |
| Feb 9, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.17% |
| Feb 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.35% |
| Feb 5, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.32% |
| Feb 4, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1.50% |
| Feb 3, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.26% |
| Feb 2, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.05% |
| Jan 30, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.29% |
| Jan 29, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.69% |
| Jan 28, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.91% |
| Jan 27, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.03% |
| Jan 26, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.29% |
| Jan 23, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.26% |
| Jan 22, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.28% |
| Jan 21, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.06% |
| Jan 20, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -1.52% |
| Jan 16, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 1.22% |
| Jan 15, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.52% |
| Jan 14, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.70% |
| Jan 13, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.56% |
| Jan 12, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.06% |
| Jan 9, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.03% |
| Jan 8, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.80% |
| Jan 7, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.82% |
| Jan 6, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.65% |
| Jan 5, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.24% |
| Jan 2, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.18% |
| Dec 31, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.85% |
| Dec 30, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.41% |
| Dec 29, 2025 | 33.99 | 33.99 | 33.99 | 34.21 | 33.99 | 0.21% |
| Dec 26, 2025 | 33.92 | 33.92 | 33.92 | 34.14 | 33.92 | 0.12% |
| Dec 24, 2025 | 33.88 | 33.88 | 33.88 | 34.10 | 33.88 | 0.65% |
| Dec 23, 2025 | 33.66 | 33.66 | 33.66 | 33.88 | 33.66 | -0.21% |
| Dec 22, 2025 | 33.73 | 33.73 | 33.73 | 33.95 | 33.73 | 0.41% |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.81 | 33.59 | -0.38% |
| Dec 18, 2025 | 33.72 | 33.72 | 33.72 | 33.94 | 33.72 | -0.53% |
| Dec 17, 2025 | 33.90 | 33.90 | 33.90 | 34.12 | 33.90 | 0.53% |
| Dec 16, 2025 | 33.72 | 33.72 | 33.72 | 33.94 | 33.72 | -0.93% |
| Dec 15, 2025 | 34.04 | 34.04 | 34.04 | 34.26 | 34.04 | 0.68% |
| Dec 12, 2025 | 33.81 | 33.81 | 33.81 | 34.03 | 33.81 | -0.09% |
| Dec 11, 2025 | 33.84 | 33.84 | 33.84 | 34.06 | 33.84 | 0.38% |
| Dec 10, 2025 | 33.71 | 33.71 | 33.71 | 33.93 | 33.71 | -3.08% |
| Dec 9, 2025 | 33.63 | 33.63 | 33.63 | 35.01 | 33.63 | -0.40% |
| Dec 8, 2025 | 33.77 | 33.77 | 33.77 | 35.15 | 33.76 | -0.59% |
| Dec 5, 2025 | 33.97 | 33.97 | 33.97 | 35.36 | 33.97 | 0.06% |
| Dec 4, 2025 | 33.95 | 33.95 | 33.95 | 35.34 | 33.95 | -0.23% |