Sterling Capital Behavioral Small Cap Value Equity Fund Class R6 (STRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.85
-0.23 (-1.04%)
At close: May 19, 2026
STRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.04% |
| May 18, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.55% |
| May 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.66% |
| May 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.68% |
| May 13, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.63% |
| May 12, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.62% |
| May 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.93% |
| May 8, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.85% |
| May 7, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.53% |
| May 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.03% |
| May 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.50% |
| May 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.03% |
| May 1, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.36% |
| Apr 30, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.23% |
| Apr 29, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.04% |
| Apr 28, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.09% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.54% |
| Apr 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% |
| Apr 23, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.05% |
| Apr 22, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| Apr 21, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.81% |
| Apr 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.23% |
| Apr 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.99% |
| Apr 16, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% |
| Apr 15, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.19% |
| Apr 14, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.61% |
| Apr 13, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Apr 10, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.42% |
| Apr 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.85% |
| Apr 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.42% |
| Apr 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Apr 6, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Apr 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Apr 1, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| Mar 31, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.21% |
| Mar 30, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.40% |
| Mar 27, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.48% |
| Mar 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.69% |
| Mar 25, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.84% |
| Mar 24, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% |
| Mar 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.25% |
| Mar 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.71% |
| Mar 19, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.66% |
| Mar 18, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.40% |
| Mar 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Mar 16, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.61% |
| Mar 13, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% |
| Mar 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.10% |
| Mar 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.30% |
| Mar 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.54% |