Sterling Capital Mid Cap Relative Value Fund Institutional Shares (STRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.00
+0.72 (1.26%)
Jan 13, 2025, 4:00 PM EST
STRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.34% |
| Jan 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.26% |
| Jan 10, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.24% |
| Jan 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.36% |
| Jan 7, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.40% |
| Jan 6, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.31% |
| Jan 3, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.23% |
| Jan 2, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -0.45% |
| Dec 31, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.26% |
| Dec 30, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.42% |
| Dec 27, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.01 | -0.81% |
| Dec 26, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.49 | 0.19% |
| Dec 24, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.38 | 0.84% |
| Dec 23, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 57.89 | 0.09% |
| Dec 20, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | 0.76% |
| Dec 19, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.40 | -0.17% |
| Dec 18, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.50 | -3.32% |
| Dec 17, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.48 | -1.17% |
| Dec 16, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.18 | -0.18% |
| Dec 13, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.29 | -0.46% |
| Dec 12, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.57 | -0.44% |
| Dec 11, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.84 | -11.59% |
| Dec 10, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 60.57 | -0.96% |
| Dec 9, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 61.15 | -0.93% |
| Dec 6, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 61.73 | -0.13% |
| Dec 5, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 61.81 | -0.72% |
| Dec 4, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 62.26 | -0.08% |
| Dec 3, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 62.31 | -0.29% |
| Dec 2, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 62.49 | -0.53% |
| Nov 29, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 62.82 | 0.14% |
| Nov 27, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 62.74 | -0.46% |
| Nov 26, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 63.02 | -0.15% |
| Nov 25, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 63.12 | 0.91% |
| Nov 22, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 62.55 | 1.19% |
| Nov 21, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 61.82 | 1.56% |
| Nov 20, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 60.87 | 0.22% |
| Nov 19, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 60.73 | 0.36% |
| Nov 18, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 60.52 | 0.19% |
| Nov 15, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 60.40 | -0.87% |
| Nov 14, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 60.94 | -1.40% |
| Nov 13, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 61.80 | -0.58% |
| Nov 12, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 62.16 | -0.66% |
| Nov 11, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 62.57 | 0.69% |
| Nov 8, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 62.14 | 0.75% |
| Nov 7, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 61.68 | -0.55% |
| Nov 6, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 62.02 | 3.53% |
| Nov 5, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 59.90 | 1.57% |
| Nov 4, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 58.98 | 0.21% |
| Nov 1, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 58.86 | -0.24% |
| Oct 31, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 59.00 | -1.21% |
| Oct 30, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 59.72 | -0.07% |
| Oct 29, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 59.76 | -0.07% |
| Oct 28, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 59.81 | 1.00% |
| Oct 25, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 59.21 | -0.66% |
| Oct 24, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 59.61 | -0.37% |
| Oct 23, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 59.83 | -0.26% |
| Oct 22, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 59.98 | -0.49% |
| Oct 21, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 60.28 | -0.91% |
| Oct 18, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 60.83 | 0.06% |
| Oct 17, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 60.80 | 0.20% |
| Oct 16, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 60.67 | 0.48% |
| Oct 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 60.39 | -0.32% |
| Oct 14, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 60.58 | 0.80% |
| Oct 11, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 60.10 | 1.30% |
| Oct 10, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 59.33 | -0.57% |
| Oct 9, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 59.67 | 0.87% |
| Oct 8, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 59.15 | - |
| Oct 7, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 59.15 | -0.18% |
| Oct 4, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 59.26 | 0.86% |
| Oct 3, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 58.75 | -0.28% |
| Oct 2, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 58.92 | 0.06% |
| Oct 1, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 58.88 | -0.63% |
| Sep 30, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 59.26 | 0.30% |
| Sep 27, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 59.08 | 0.19% |
| Sep 26, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 58.97 | 0.64% |
| Sep 25, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 58.59 | -0.68% |
| Sep 24, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 59.00 | -0.12% |
| Sep 23, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 59.07 | 0.78% |
| Sep 20, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 58.61 | -0.81% |
| Sep 19, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 59.09 | 1.52% |
| Sep 18, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 58.21 | 0.02% |
| Sep 17, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 58.20 | 0.36% |
| Sep 16, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 57.99 | 0.93% |
| Sep 13, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 57.46 | 1.18% |
| Sep 12, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 56.78 | 0.87% |
| Sep 11, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 56.30 | 0.06% |
| Sep 10, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 56.26 | 0.05% |
| Sep 9, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 56.23 | 0.64% |
| Sep 6, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 55.88 | -1.34% |
| Sep 5, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 56.64 | -0.49% |
| Sep 4, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 56.92 | -0.43% |
| Sep 3, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 57.16 | -2.31% |
| Aug 30, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 58.52 | 1.10% |
| Aug 29, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 57.88 | 0.29% |
| Aug 28, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 57.71 | -0.18% |
| Aug 27, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 57.82 | -0.18% |
| Aug 26, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 57.92 | -0.18% |
| Aug 23, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 58.03 | 1.89% |
| Aug 22, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 56.95 | -0.28% |
| Aug 21, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 57.11 | 0.97% |