Sterling Capital Funds - Sterling Capital Real Estate Fund (STMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.32
+0.56 (1.61%)
Dec 20, 2024, 4:00 PM EST
STMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.17% |
| Dec 24, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.73% |
| Dec 23, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.28% |
| Dec 20, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.61% |
| Dec 19, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.42% |
| Dec 18, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -3.90% |
| Dec 17, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.52% |
| Dec 16, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.41% |
| Dec 13, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.19% |
| Dec 12, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.30% |
| Dec 11, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -4.37% |
| Dec 10, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.29 | -1.39% |
| Dec 9, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.82 | 0.20% |
| Dec 6, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.74 | -0.18% |
| Dec 5, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.81 | -0.40% |
| Dec 4, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 37.96 | -0.10% |
| Dec 3, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.00 | -0.50% |
| Dec 2, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.19 | -1.29% |
| Nov 29, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 38.69 | -0.62% |
| Nov 27, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 38.93 | 0.59% |
| Nov 26, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 38.70 | 0.45% |
| Nov 25, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.52 | 1.11% |
| Nov 22, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.10 | 0.63% |
| Nov 21, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 37.86 | 0.56% |
| Nov 20, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.65 | -0.46% |
| Nov 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.83 | 0.89% |
| Nov 18, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.49 | 0.72% |
| Nov 15, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.22 | 0.26% |
| Nov 14, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.13 | -0.95% |
| Nov 13, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.48 | 0.44% |
| Nov 12, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.32 | -1.04% |
| Nov 11, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.71 | -0.43% |
| Nov 8, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.87 | 1.57% |
| Nov 7, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.29 | 1.20% |
| Nov 6, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.85 | -1.44% |
| Nov 5, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.38 | 1.35% |
| Nov 4, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 36.89 | 0.94% |
| Nov 1, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 36.54 | -1.04% |
| Oct 31, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 36.92 | -1.73% |
| Oct 30, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.58 | 0.20% |
| Oct 29, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.50 | -0.71% |
| Oct 28, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.77 | 0.36% |
| Oct 25, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.63 | -0.66% |
| Oct 24, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.88 | -0.13% |
| Oct 23, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 37.93 | 0.92% |
| Oct 22, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.59 | 0.28% |
| Oct 21, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.48 | -1.88% |
| Oct 18, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.20 | 0.78% |
| Oct 17, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 37.90 | -0.73% |
| Oct 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.18 | 1.12% |
| Oct 15, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.76 | 1.10% |
| Oct 14, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.35 | 0.70% |
| Oct 11, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37.09 | 0.89% |
| Oct 10, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 36.76 | -0.72% |
| Oct 9, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.03 | 0.03% |
| Oct 8, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.02 | 0.03% |
| Oct 7, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.01 | -0.62% |
| Oct 4, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.24 | -0.44% |
| Oct 3, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.40 | -0.81% |
| Oct 2, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.71 | -0.43% |
| Oct 1, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.87 | -0.73% |
| Sep 30, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 38.15 | 0.68% |
| Sep 27, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 37.89 | -0.40% |
| Sep 26, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 37.84 | -1.12% |
| Sep 25, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 38.27 | -0.32% |
| Sep 24, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 38.39 | -0.20% |
| Sep 23, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 38.47 | 1.10% |
| Sep 20, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 38.05 | -0.40% |
| Sep 19, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.20 | -0.05% |
| Sep 18, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 38.22 | -0.25% |
| Sep 17, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.32 | -0.67% |
| Sep 16, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 38.57 | 0.32% |
| Sep 13, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 38.45 | 0.80% |
| Sep 12, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.14 | 0.43% |
| Sep 11, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 37.98 | -0.23% |
| Sep 10, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.07 | 1.58% |
| Sep 9, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 37.48 | 0.85% |
| Sep 6, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.16 | -0.31% |
| Sep 5, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.28 | -0.18% |
| Sep 4, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.34 | 0.13% |
| Sep 3, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.30 | 0.26% |
| Aug 30, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.20 | 1.01% |
| Aug 29, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 36.83 | -0.34% |
| Aug 28, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 36.95 | -0.21% |
| Aug 27, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 37.03 | 0.36% |
| Aug 26, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 36.90 | -0.08% |
| Aug 23, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 36.92 | 1.95% |
| Aug 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.22 | 0.50% |
| Aug 21, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 36.04 | 0.40% |
| Aug 20, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.89 | 0.16% |
| Aug 19, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.84 | 0.53% |
| Aug 16, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.65 | -0.16% |
| Aug 15, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 35.70 | 0.03% |
| Aug 14, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 35.69 | 0.35% |
| Aug 13, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.57 | 0.70% |
| Aug 12, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.32 | -0.54% |
| Aug 9, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.51 | 0.51% |
| Aug 8, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 35.33 | 0.95% |
| Aug 7, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.00 | -0.57% |
| Aug 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 35.20 | 2.04% |