Sterling Capital Mid Cap Relative Value Fund C Shares (STRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.17
-0.70 (-1.28%)
Jan 10, 2025, 9:30 AM EST
STRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.27% |
| Jan 10, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -1.28% |
| Jan 8, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.37% |
| Jan 7, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.40% |
| Jan 6, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.31% |
| Jan 3, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 1.23% |
| Jan 2, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.46% |
| Dec 31, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.26% |
| Dec 30, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.71% |
| Dec 27, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.81% |
| Dec 26, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.18% |
| Dec 24, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.82% |
| Dec 23, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.09% |
| Dec 20, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.75% |
| Dec 19, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.18% |
| Dec 18, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -3.32% |
| Dec 17, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.18% |
| Dec 16, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -0.18% |
| Dec 13, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.47% |
| Dec 12, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.45% |
| Dec 11, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -12.25% |
| Dec 10, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 57.34 | -0.97% |
| Dec 9, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 57.90 | -0.94% |
| Dec 6, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 58.45 | -0.13% |
| Dec 5, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 58.53 | -0.71% |
| Dec 4, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 58.95 | -0.09% |
| Dec 3, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 59.00 | -0.30% |
| Dec 2, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 59.17 | -0.53% |
| Nov 29, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 59.49 | 0.13% |
| Nov 27, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 59.41 | -0.47% |
| Nov 26, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 59.69 | -0.16% |
| Nov 25, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 59.79 | 0.91% |
| Nov 22, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 59.24 | 1.18% |
| Nov 21, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 58.55 | 1.56% |
| Nov 20, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 57.65 | 0.23% |
| Nov 19, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 57.52 | 0.34% |
| Nov 18, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 57.33 | 0.20% |
| Nov 15, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 57.22 | -0.88% |
| Nov 14, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 57.72 | -1.40% |
| Nov 13, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 58.54 | -0.58% |
| Nov 12, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 58.89 | -0.68% |
| Nov 11, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 59.29 | 0.70% |
| Nov 8, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 58.88 | 0.73% |
| Nov 7, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 58.45 | -0.54% |
| Nov 6, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 58.76 | 3.52% |
| Nov 5, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 56.76 | 1.58% |
| Nov 4, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 55.88 | 0.19% |
| Nov 1, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 55.78 | -0.25% |
| Oct 31, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 55.92 | -1.20% |
| Oct 30, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 56.60 | -0.08% |
| Oct 29, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 56.64 | -0.08% |
| Oct 28, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 56.68 | 1.00% |
| Oct 25, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 56.13 | -0.66% |
| Oct 24, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 56.50 | -0.37% |
| Oct 23, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 56.71 | -0.26% |
| Oct 22, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 56.86 | -0.49% |
| Oct 21, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 57.14 | -0.92% |
| Oct 18, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 57.67 | 0.06% |
| Oct 17, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 57.64 | 0.20% |
| Oct 16, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 57.52 | 0.47% |
| Oct 15, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 57.25 | -0.32% |
| Oct 14, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 57.44 | 0.80% |
| Oct 11, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 56.98 | 1.29% |
| Oct 10, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 56.26 | -0.57% |
| Oct 9, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 56.58 | 0.86% |
| Oct 8, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 56.10 | - |
| Oct 7, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 56.10 | -0.17% |
| Oct 4, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 56.19 | 0.86% |
| Oct 3, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 55.71 | -0.30% |
| Oct 2, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 55.88 | 0.06% |
| Oct 1, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 55.85 | -0.65% |
| Sep 30, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 56.21 | 0.30% |
| Sep 27, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 56.05 | 0.20% |
| Sep 26, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 55.93 | 0.63% |
| Sep 25, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 55.58 | -0.69% |
| Sep 24, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 55.97 | -0.12% |
| Sep 23, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 56.04 | 0.79% |
| Sep 20, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 55.60 | -0.83% |
| Sep 19, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 56.06 | 1.50% |
| Sep 18, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 55.23 | 0.03% |
| Sep 17, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 55.22 | 0.35% |
| Sep 16, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 55.02 | 0.93% |
| Sep 13, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 54.52 | 1.17% |
| Sep 12, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 53.89 | 0.87% |
| Sep 11, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 53.43 | 0.07% |
| Sep 10, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 53.39 | 0.03% |
| Sep 9, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 53.37 | 0.66% |
| Sep 6, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 53.02 | -1.36% |
| Sep 5, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 53.76 | -0.49% |
| Sep 4, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 54.02 | -0.43% |
| Sep 3, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 54.26 | -2.34% |
| Aug 30, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 55.56 | 1.10% |
| Aug 29, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 54.95 | 0.29% |
| Aug 28, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 54.80 | -0.18% |
| Aug 27, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 54.89 | -0.17% |
| Aug 26, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 54.99 | -0.21% |
| Aug 23, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 55.10 | 1.89% |
| Aug 22, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 54.08 | -0.29% |
| Aug 21, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 54.24 | 0.99% |
| Aug 20, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 53.71 | -0.65% |