Sterling Capital Real Estate Fund Institutional (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.32
-1.13 (-3.19%)
Mar 23, 2026, 8:07 AM EST
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -3.19% |
| Mar 19, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.28% |
| Mar 18, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.28% |
| Mar 17, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.28% |
| Mar 16, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.93% |
| Mar 13, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Mar 12, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.56% |
| Mar 11, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.00% |
| Mar 10, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.03% |
| Mar 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.36% |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.07% |
| Mar 5, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -1.14% |
| Mar 4, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.27% |
| Mar 3, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.51% |
| Mar 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.30% |
| Feb 27, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.05% |
| Feb 26, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.57% |
| Feb 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.05% |
| Feb 24, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.14% |
| Feb 23, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.30% |
| Feb 20, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.77% |
| Feb 19, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.11% |
| Feb 18, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.36% |
| 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% |