Sterling Capital Behavioral Small Cap Value Equity Fund (STRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.59
-0.22 (-1.06%)
Oct 29, 2025, 4:00 PM EDT
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.06% |
| Oct 28, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Oct 27, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.10% |
| Oct 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Oct 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.78% |
| Oct 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% |
| Oct 20, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.58% |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
| Oct 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.95% |
| Oct 15, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% |
| Oct 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.59% |
| Oct 13, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.41% |
| Oct 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -2.93% |
| Oct 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% |
| Oct 8, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Oct 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.15% |
| Oct 6, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Oct 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.38% |
| Oct 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% |
| Oct 1, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
| Sep 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| Sep 29, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.46% |
| Sep 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.76% |
| Sep 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.75% |
| Sep 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.52% |
| Sep 23, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.19% |
| Sep 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Sep 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.93% |
| Sep 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.99% |
| Sep 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Sep 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.71% |
| Sep 15, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Sep 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.66% |
| Sep 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.72% |
| Sep 10, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Sep 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.71% |
| Sep 8, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Sep 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Sep 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.30% |
| Sep 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Sep 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.43% |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% |
| Aug 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Aug 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.82% |
| Aug 26, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.43% |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.58% |
| Aug 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 3.33% |
| Aug 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% |
| Aug 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |