Sterling Capital Real Estate Fund A (STMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.89
+0.53 (1.46%)
At close: Apr 17, 2025
STMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.09% |
| Apr 22, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.94% |
| Apr 21, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -2.01% |
| Apr 17, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.46% |
| Apr 16, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.09% |
| Apr 15, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.38% |
| Apr 14, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.91% |
| Apr 11, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.42% |
| Apr 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.08% |
| Apr 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 5.74% |
| Apr 8, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -2.60% |
| Apr 7, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -2.94% |
| Apr 4, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -4.21% |
| Apr 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -3.11% |
| Apr 2, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.41% |
| Apr 1, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.22% |
| Mar 31, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.01% |
| Mar 28, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.47% |
| Mar 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.73 | -0.17% |
| Mar 26, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.79 | 0.50% |
| Mar 25, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.61 | -1.08% |
| Mar 24, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.00 | 1.60% |
| Mar 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | -1.08% |
| Mar 20, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.82 | -0.19% |
| Mar 19, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.89 | 0.08% |
| Mar 18, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.86 | -0.44% |
| Mar 17, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.02 | 1.57% |
| Mar 14, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.46 | 1.71% |
| Mar 13, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.86 | -1.74% |
| Mar 12, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | -0.45% |
| Mar 11, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.64 | -0.89% |
| Mar 10, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.96 | -0.93% |
| Mar 7, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.30 | 0.58% |
| Mar 6, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.09 | -2.32% |
| Mar 5, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.94 | 0.92% |
| Mar 4, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.61 | -1.21% |
| Mar 3, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.05 | 0.65% |
| Feb 28, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.81 | 0.87% |
| Feb 27, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.50 | 0.60% |
| Feb 26, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.28 | -0.63% |
| Feb 25, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.51 | 1.35% |
| Feb 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.02 | 0.25% |
| Feb 21, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.93 | -0.93% |
| Feb 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.27 | 0.72% |
| Feb 19, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.01 | -0.14% |
| Feb 18, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.06 | 0.50% |
| Feb 14, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.88 | -0.44% |
| Feb 13, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.04 | 1.43% |
| Feb 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.53 | -0.78% |
| Feb 11, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.81 | 0.62% |