Sterling Capital Real Estate Fund Institutional (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.90
-0.26 (-0.70%)
Apr 30, 2026, 8:07 AM EST
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.46% |
| Apr 29, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.70% |
| Apr 28, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 1.25% |
| Apr 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.22% |
| Apr 24, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.22% |
| Apr 23, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.21% |
| Apr 22, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.06% |
| Apr 21, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -1.76% |
| Apr 20, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.29% |
| Apr 17, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.60% |
| Apr 16, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.82% |
| Apr 15, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.05% |
| Apr 14, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.91% |
| Apr 13, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.17% |
| Apr 10, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.33% |
| Apr 9, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.87% |
| Apr 8, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.60% |
| Apr 7, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.34% |
| Apr 6, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.09% |
| Apr 2, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 1.07% |
| Apr 1, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.44% |
| Mar 31, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.24% |
| Mar 30, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.23% |
| Mar 27, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 33.84 | -0.79% |
| Mar 26, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.11 | - |
| Mar 25, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.11 | -0.15% |
| Mar 24, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.16 | -0.49% |
| Mar 23, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.33 | 0.67% |
| Mar 20, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.10 | -3.19% |
| Mar 19, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.22 | -0.28% |
| Mar 18, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.32 | -1.28% |
| Mar 17, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 35.78 | 0.28% |
| Mar 16, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.68 | 0.93% |
| Mar 13, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.35 | - |
| Mar 12, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.35 | -0.56% |
| Mar 11, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.55 | -1.00% |
| Mar 10, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 35.91 | 0.03% |
| Mar 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 35.90 | 0.36% |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | -1.07% |
| Mar 5, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.16 | -1.14% |
| Mar 4, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.58 | 0.27% |
| Mar 3, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.48 | -0.51% |
| Mar 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.66 | 0.30% |
| Feb 27, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.56 | -0.05% |
| Feb 26, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.58 | 0.57% |
| Feb 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | 0.05% |
| Feb 24, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.35 | 0.14% |
| Feb 23, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.30 | 0.30% |
| Feb 20, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.19 | 0.77% |
| Feb 19, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 35.91 | -0.11% |