Sterling Capital Behavioral Small Cap Value Equity Fund Class R6 (STRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
-0.05 (-0.27%)
At close: Jun 2, 2025
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.01% |
| Jun 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.34% |
| Jun 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.27% |
| May 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.53% |
| May 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.54% |
| May 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.27% |
| May 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.55% |
| May 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22% |
| May 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| May 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.63% |
| May 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.11% |
| May 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% |
| May 16, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.53% |
| May 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.58% |
| May 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.89% |
| May 13, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.95% |
| May 12, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.01% |
| May 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| May 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.84% |
| May 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| May 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.72% |
| May 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.44% |
| May 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.08% |
| May 1, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.57% |
| Apr 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.73% |
| Apr 29, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.68% |
| Apr 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.51% |
| Apr 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.06% |
| Apr 24, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.56% |
| Apr 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.05% |
| Apr 22, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.51% |
| Apr 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.22% |
| Apr 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.06% |
| Apr 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% |
| Apr 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Apr 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.01% |
| Apr 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.96% |
| Apr 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.37% |
| Apr 9, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 7.60% |
| Apr 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.00% |
| Apr 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.20% |
| Apr 4, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -4.24% |
| Apr 3, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -6.83% |
| Apr 2, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.30% |
| Apr 1, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| Mar 31, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.33% |
| Mar 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.71% |
| Mar 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.32% |
| Mar 26, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.16% |