Sterling Capital Real Estate Fund (STMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.26
+0.29 (0.83%)
Oct 17, 2025, 4:00 PM EDT
STMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.11% |
| Oct 15, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.36% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.99% |
| Oct 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.80% |
| Oct 10, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -1.45% |
| Oct 9, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.46% |
| Oct 8, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.40% |
| Oct 7, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.37% |
| Oct 6, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.74% |
| Oct 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.26% |
| Oct 2, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.62% |
| Oct 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.11% |
| Sep 30, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.60% |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.17% |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.83% |
| Sep 25, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.17% |
| Sep 24, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -1.02% |
| Sep 23, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.63% |
| Sep 22, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.09% |
| Sep 19, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.60% |
| Sep 18, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.26% |
| Sep 17, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.23% |
| Sep 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.59% |
| Sep 15, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.39% |
| Sep 12, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.45% |
| Sep 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.45% |
| Sep 10, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.06% |
| Sep 9, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.17% |
| Sep 8, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.68% |
| Sep 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.74% |
| Sep 4, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.60% |
| Sep 3, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.03% |
| Sep 2, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.69% |
| Aug 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.51% |
| Aug 28, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.28% |
| Aug 27, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.91% |
| Aug 26, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.17% |
| Aug 25, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.59% |
| Aug 22, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.64% |
| Aug 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.31% |
| Aug 20, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.34% |
| Aug 19, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.96% |
| Aug 18, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.84% |
| Aug 15, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.52% |
| Aug 14, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.87% |
| Aug 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.82% |
| Aug 12, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.59% |
| Aug 11, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.55% |
| Aug 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.04% |
| Aug 7, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.32% |