Sterling Capital Behav Sm Cp Val Eq R6 (STRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
+0.06 (0.26%)
At close: Sep 25, 2026
STRBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% |
| Sep 24, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.09% |
| Sep 23, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.18% |
| Sep 22, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.08% |
| Sep 21, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% |
| Sep 18, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.67% |
| Sep 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Sep 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.71% |
| Sep 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| Sep 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% |
| Sep 10, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.50% |
| Sep 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.66% |
| Sep 8, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.03% |
| Sep 4, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% |
| Sep 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.41% |
| Sep 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.38% |
| Sep 1, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% |
| Aug 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.54% |
| Aug 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% |
| Aug 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.25% |
| Aug 26, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.21% |
| Aug 25, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.33% |
| Aug 21, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.79% |
| Aug 20, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.54% |
| Aug 19, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.29% |
| Aug 18, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |
| Aug 17, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.49% |
| Aug 14, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.29% |
| Aug 13, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.62% |
| Aug 12, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.29% |
| Aug 11, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.29% |
| Aug 10, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.25% |
| Aug 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.78% |
| Aug 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.74% |
| Aug 5, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.93% |
| Aug 4, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.86% |
| Aug 3, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.20% |
| Jul 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.29% |
| Jul 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.29% |
| Jul 29, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.61% |
| Jul 28, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.95% |
| Jul 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.58% |
| Jul 24, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.01% |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.92% |
| Jul 22, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.66% |
| Jul 21, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.00% |
| Jul 20, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.58% |
| Jul 17, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.54% |