Sterling Capital Real Estate Fund (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.00
-0.14 (-0.39%)
Sep 16, 2025, 8:07 AM EDT
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% |
| Sep 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.44% |
| Sep 11, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.45% |
| Sep 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.08% |
| Sep 9, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.17% |
| Sep 8, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.69% |
| Sep 5, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.75% |
| Sep 4, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.59% |
| Sep 3, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Sep 2, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.69% |
| Aug 29, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.53% |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.30% |
| Aug 27, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.92% |
| Aug 26, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.17% |
| Aug 25, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.61% |
| Aug 22, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.66% |
| Aug 21, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.31% |
| Aug 20, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.37% |
| Aug 19, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.93% |
| Aug 18, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.83% |
| Aug 15, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.54% |
| Aug 14, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.88% |
| Aug 13, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.83% |
| Aug 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.58% |
| Aug 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.54% |
| Aug 8, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.02% |
| Aug 7, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.31% |
| Aug 6, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.57% |
| Aug 5, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.40% |
| Aug 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.63% |
| Aug 1, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.48% |
| Jul 31, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.60% |
| Jul 30, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.54% |
| Jul 29, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.45% |
| Jul 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.65% |
| Jul 25, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.16% |
| Jul 24, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.60% |
| Jul 23, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Jul 22, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.58% |
| Jul 21, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.19% |
| Jul 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.31% |
| Jul 17, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.22% |
| Jul 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.90% |
| Jul 15, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.36% |
| Jul 14, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.72% |
| Jul 11, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.17% |
| Jul 10, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.53% |
| Jul 9, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.03% |
| Jul 8, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.11% |