Sterling Capital Behavioral Small Cap Value Equity Fund Class R6 (STRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.69
-0.13 (-0.73%)
Apr 30, 2025, 1:20 PM EDT
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.58% |
| Mar 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.28% |
| Mar 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.86% |
| Mar 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.43% |
| Mar 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.52% |
| Mar 18, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.32% |
| Mar 17, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.93% |
| Mar 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.40% |
| Mar 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.38% |
| Mar 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.06% |
| Mar 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.27% |
| Mar 10, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.20% |
| Mar 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Mar 6, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.33% |
| Mar 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.54% |
| Mar 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.94% |
| Mar 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.96% |
| Feb 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.99% |
| Feb 27, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.88% |
| Feb 26, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.10% |
| Feb 25, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| Feb 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.15% |
| Feb 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.07% |
| Feb 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% |
| Feb 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.65% |