Sterling Capital Real Estate Fund (STMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.35
-0.14 (-0.39%)
Sep 15, 2025, 9:30 AM EDT
STMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.58% |
| Aug 5, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.40% |
| Aug 4, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.61% |
| Aug 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.49% |
| Jul 31, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.59% |
| Jul 30, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.54% |
| Jul 29, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.45% |
| Jul 28, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -1.65% |
| Jul 25, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.17% |
| Jul 24, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.61% |
| Jul 23, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jul 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.58% |
| Jul 21, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.20% |
| Jul 18, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.31% |
| Jul 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.25% |
| Jul 16, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.88% |
| Jul 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.35% |
| Jul 14, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.74% |
| Jul 11, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.17% |
| Jul 10, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.51% |
| Jul 9, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.03% |
| Jul 8, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.11% |
| Jul 7, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.85% |