Sterling Capital Behavioral Small Cap Value Equity Fund (STRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.78
-0.11 (-0.55%)
Dec 29, 2025, 9:30 AM EST
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.55% |
| Dec 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Dec 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
| Dec 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| Dec 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Dec 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Dec 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.60% |
| Dec 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Dec 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% |
| Dec 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.00% |
| Dec 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -6.38% |
| Dec 9, 2025 | 19.53 | 19.53 | 19.53 | 21.31 | 19.53 | 0.24% |
| Dec 8, 2025 | 19.49 | 19.49 | 19.49 | 21.26 | 19.49 | -0.05% |
| Dec 5, 2025 | 19.50 | 19.50 | 19.50 | 21.27 | 19.50 | -0.23% |
| Dec 4, 2025 | 19.54 | 19.54 | 19.54 | 21.32 | 19.54 | -0.37% |
| Dec 3, 2025 | 19.62 | 19.62 | 19.62 | 21.40 | 19.62 | 0.99% |
| Dec 2, 2025 | 19.42 | 19.42 | 19.42 | 21.19 | 19.42 | -0.19% |
| Dec 1, 2025 | 19.46 | 19.46 | 19.46 | 21.23 | 19.46 | -0.28% |
| Nov 28, 2025 | 19.52 | 19.52 | 19.52 | 21.29 | 19.52 | - |
| Nov 26, 2025 | 19.52 | 19.52 | 19.52 | 21.29 | 19.52 | 0.57% |
| Nov 25, 2025 | 19.41 | 19.41 | 19.41 | 21.17 | 19.41 | 2.22% |
| Nov 24, 2025 | 18.98 | 18.98 | 18.98 | 20.71 | 18.98 | 0.63% |
| Nov 21, 2025 | 18.87 | 18.87 | 18.87 | 20.58 | 18.87 | 2.64% |
| Nov 20, 2025 | 18.38 | 18.38 | 18.38 | 20.05 | 18.38 | -1.23% |
| Nov 19, 2025 | 18.61 | 18.61 | 18.61 | 20.30 | 18.61 | -0.34% |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 20.37 | 18.67 | 0.44% |
| Nov 17, 2025 | 18.59 | 18.59 | 18.59 | 20.28 | 18.59 | -2.03% |
| Nov 14, 2025 | 18.98 | 18.98 | 18.98 | 20.70 | 18.98 | -0.29% |
| Nov 13, 2025 | 19.03 | 19.03 | 19.03 | 20.76 | 19.03 | -1.28% |
| Nov 12, 2025 | 19.28 | 19.28 | 19.28 | 21.03 | 19.28 | 0.29% |
| Nov 11, 2025 | 19.22 | 19.22 | 19.22 | 20.97 | 19.22 | 0.53% |
| Nov 10, 2025 | 19.12 | 19.12 | 19.12 | 20.86 | 19.12 | 1.02% |
| Nov 7, 2025 | 18.93 | 18.93 | 18.93 | 20.65 | 18.93 | 0.98% |
| Nov 6, 2025 | 18.75 | 18.75 | 18.75 | 20.45 | 18.75 | -0.92% |
| Nov 5, 2025 | 18.92 | 18.92 | 18.92 | 20.64 | 18.92 | 0.98% |
| Nov 4, 2025 | 18.74 | 18.74 | 18.74 | 20.44 | 18.74 | -0.87% |
| Nov 3, 2025 | 18.90 | 18.90 | 18.90 | 20.62 | 18.90 | 0.44% |
| Oct 31, 2025 | 18.82 | 18.82 | 18.82 | 20.53 | 18.82 | 0.10% |
| Oct 30, 2025 | 18.80 | 18.80 | 18.80 | 20.51 | 18.80 | -0.39% |
| Oct 29, 2025 | 18.87 | 18.87 | 18.87 | 20.59 | 18.87 | -1.06% |
| Oct 28, 2025 | 19.08 | 19.08 | 19.08 | 20.81 | 19.08 | -0.29% |
| Oct 27, 2025 | 19.13 | 19.13 | 19.13 | 20.87 | 19.13 | -0.10% |
| Oct 24, 2025 | 19.15 | 19.15 | 19.15 | 20.89 | 19.15 | 0.67% |
| Oct 23, 2025 | 19.02 | 19.02 | 19.02 | 20.75 | 19.02 | 0.78% |
| Oct 22, 2025 | 18.87 | 18.87 | 18.87 | 20.59 | 18.87 | -0.05% |
| Oct 21, 2025 | 18.88 | 18.88 | 18.88 | 20.60 | 18.88 | 0.39% |
| Oct 20, 2025 | 18.81 | 18.81 | 18.81 | 20.52 | 18.81 | 1.58% |
| Oct 17, 2025 | 18.52 | 18.52 | 18.52 | 20.20 | 18.52 | 0.40% |