Sterling Capital Behavioral Small Cap Value Equity Fund Class R6 (STRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.09
+0.25 (1.33%)
Jun 23, 2025, 4:00 PM EDT
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.31% |
| Jun 26, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.52% |
| Jun 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.09% |
| Jun 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Jun 23, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.33% |
| Jun 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |
| Jun 18, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Jun 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.64% |
| Jun 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% |
| Jun 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.79% |
| Jun 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Jun 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.21% |
| Jun 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.63% |
| Jun 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.16% |
| Jun 6, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.50% |
| 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% |