Skip to main content
Sterling Capital Funds - Sterling Capital Mid Value Fund (STRMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.02
+0.02 (0.13%)
Dec 23, 2024, 4:00 PM EST

STRMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202415.1415.1415.1415.1415.140.80%
Dec 23, 202415.0215.0215.0215.0215.020.13%
Dec 20, 202415.0015.0015.0015.0015.001.28%
Dec 19, 202414.8114.8114.8114.8114.81-0.20%
Dec 18, 202414.8414.8414.8414.8414.84-2.94%
Dec 17, 202415.2915.2915.2915.2915.29-0.97%
Dec 16, 202415.4415.4415.4415.4415.44-0.26%
Dec 13, 202415.4815.4815.4815.4815.48-0.45%
Dec 12, 202415.5515.5515.5515.5515.55-0.45%
Dec 11, 202415.6215.6215.6215.6215.62-9.08%
Dec 10, 202417.1817.1817.1817.1815.60-0.23%
Dec 9, 202417.2217.2217.2217.2215.630.17%
Dec 6, 202417.1917.1917.1917.1915.61-0.17%
Dec 5, 202417.2217.2217.2217.2215.63-0.58%
Dec 4, 202417.3217.3217.3217.3215.72-0.23%
Dec 3, 202417.3617.3617.3617.3615.76-0.52%
Dec 2, 202417.4517.4517.4517.4515.84-0.51%
Nov 29, 202417.5417.5417.5417.5415.92-
Nov 27, 202417.5417.5417.5417.5415.92-
Nov 26, 202417.5417.5417.5417.5415.92-0.68%
Nov 25, 202417.6617.6617.6617.6616.031.67%
Nov 22, 202417.3717.3717.3717.3715.771.64%
Nov 21, 202417.0917.0917.0917.0915.511.48%
Nov 20, 202416.8416.8416.8416.8415.29-0.18%
Nov 19, 202416.8716.8716.8716.8715.32-0.53%
Nov 18, 202416.9616.9616.9616.9615.400.12%
Nov 15, 202416.9416.9416.9416.9415.38-0.88%
Nov 14, 202417.0917.0917.0917.0915.51-0.87%
Nov 13, 202417.2417.2417.2417.2415.650.29%
Nov 12, 202417.1917.1917.1917.1915.61-0.64%
Nov 11, 202417.3017.3017.3017.3015.710.82%
Nov 8, 202417.1617.1617.1617.1615.580.35%
Nov 7, 202417.1017.1017.1017.1015.52-0.58%
Nov 6, 202417.2017.2017.2017.2015.613.37%
Nov 5, 202416.6416.6416.6416.6415.111.28%
Nov 4, 202416.4316.4316.4316.4314.920.18%
Nov 1, 202416.4016.4016.4016.4014.89-0.24%
Oct 31, 202416.4416.4416.4416.4414.92-0.60%
Oct 30, 202416.5416.5416.5416.5415.020.73%
Oct 29, 202416.4216.4216.4216.4214.91-0.30%
Oct 28, 202416.4716.4716.4716.4714.950.55%
Oct 25, 202416.3816.3816.3816.3814.87-1.27%
Oct 24, 202416.5916.5916.5916.5915.060.48%
Oct 23, 202416.5116.5116.5116.5114.99-0.12%
Oct 22, 202416.5316.5316.5316.5315.01-0.48%
Oct 21, 202416.6116.6116.6116.6115.08-1.19%
Oct 18, 202416.8116.8116.8116.8115.26-0.06%
Oct 17, 202416.8216.8216.8216.8215.27-0.06%
Oct 16, 202416.8316.8316.8316.8315.280.96%
Oct 15, 202416.6716.6716.6716.6715.13-0.18%
Oct 14, 202416.7016.7016.7016.7015.160.48%
Oct 11, 202416.6216.6216.6216.6215.091.16%
Oct 10, 202416.4316.4316.4316.4314.92-0.42%
Oct 9, 202416.5016.5016.5016.5014.980.67%
Oct 8, 202416.3916.3916.3916.3914.880.06%
Oct 7, 202416.3816.3816.3816.3814.87-1.03%
Oct 4, 202416.5516.5516.5516.5515.021.04%
Oct 3, 202416.3816.3816.3816.3814.87-0.43%
Oct 2, 202416.4516.4516.4516.4514.93-0.42%
Oct 1, 202416.5216.5216.5216.5215.00-1.43%
Sep 30, 202416.7616.7616.7616.7615.220.18%
Sep 27, 202416.7316.7316.7316.7315.190.48%
Sep 26, 202416.6516.6516.6516.6515.120.85%
Sep 25, 202416.5116.5116.5116.5114.99-1.37%
Sep 24, 202416.7416.7416.7416.7415.200.12%
Sep 23, 202416.7216.7216.7216.7215.180.24%
Sep 20, 202416.6816.6816.6816.6815.14-0.77%
Sep 19, 202416.8116.8116.8116.8115.261.20%
Sep 18, 202416.6116.6116.6116.6115.080.30%
Sep 17, 202416.5616.5616.5616.5615.030.36%
Sep 16, 202416.5016.5016.5016.5014.980.73%
Sep 13, 202416.3816.3816.3816.3814.871.55%
Sep 12, 202416.1316.1316.1316.1314.640.75%
Sep 11, 202416.0116.0116.0116.0114.53-0.37%
Sep 10, 202416.0716.0716.0716.0714.59-0.50%
Sep 9, 202416.1516.1516.1516.1514.660.37%
Sep 6, 202416.0916.0916.0916.0914.61-1.35%
Sep 5, 202416.3116.3116.3116.3114.81-0.85%
Sep 4, 202416.4516.4516.4516.4514.93-0.54%
Sep 3, 202416.5416.5416.5416.5415.02-1.43%
Aug 30, 202416.7816.7816.7816.7815.230.36%
Aug 29, 202416.7216.7216.7216.7215.180.12%
Aug 28, 202416.7016.7016.7016.7015.16-0.06%
Aug 27, 202416.7116.7116.7116.7115.17-0.24%
Aug 26, 202416.7516.7516.7516.7515.210.06%
Aug 23, 202416.7416.7416.7416.7415.201.76%
Aug 22, 202416.4516.4516.4516.4514.93-0.24%
Aug 21, 202416.4916.4916.4916.4914.971.23%
Aug 20, 202416.2916.2916.2916.2914.79-0.73%
Aug 19, 202416.4116.4116.4116.4114.900.86%
Aug 16, 202416.2716.2716.2716.2714.770.37%
Aug 15, 202416.2116.2116.2116.2114.721.50%
Aug 14, 202415.9715.9715.9715.9714.500.13%
Aug 13, 202415.9515.9515.9515.9514.481.33%
Aug 12, 202415.7415.7415.7415.7414.29-0.69%
Aug 9, 202415.8515.8515.8515.8514.390.25%
Aug 8, 202415.8115.8115.8115.8114.351.41%
Aug 7, 202415.5915.5915.5915.5914.15-0.45%
Aug 6, 202415.6615.6615.6615.6614.220.32%
Aug 5, 202415.6115.6115.6115.6114.17-2.74%