Sterling Capital Mid Cap Relative Value Fund (STRNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.20
+0.13 (0.25%)
Dec 19, 2025, 9:30 AM EST
STRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.29% |
| Dec 22, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.82% |
| Dec 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.25% |
| Dec 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Dec 17, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.40% |
| Dec 16, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.70% |
| Dec 15, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.11% |
| Dec 12, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -1.29% |
| Dec 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.81% |
| Dec 10, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -7.72% |
| Dec 9, 2025 | 52.10 | 52.10 | 52.10 | 57.40 | 52.10 | -0.16% |
| Dec 8, 2025 | 52.18 | 52.18 | 52.18 | 57.49 | 52.18 | -0.43% |
| Dec 5, 2025 | 52.41 | 52.41 | 52.41 | 57.74 | 52.41 | -0.05% |
| Dec 4, 2025 | 52.44 | 52.44 | 52.44 | 57.77 | 52.44 | 0.26% |
| Dec 3, 2025 | 52.30 | 52.30 | 52.30 | 57.62 | 52.30 | 0.40% |
| Dec 2, 2025 | 52.09 | 52.09 | 52.09 | 57.39 | 52.09 | -0.47% |
| Dec 1, 2025 | 52.34 | 52.34 | 52.34 | 57.66 | 52.34 | -0.50% |
| Nov 28, 2025 | 52.60 | 52.60 | 52.60 | 57.95 | 52.60 | 0.33% |
| Nov 26, 2025 | 52.43 | 52.43 | 52.43 | 57.76 | 52.43 | 0.56% |
| Nov 25, 2025 | 52.14 | 52.14 | 52.14 | 57.44 | 52.14 | 1.93% |
| Nov 24, 2025 | 51.15 | 51.15 | 51.15 | 56.35 | 51.15 | 0.37% |
| Nov 21, 2025 | 50.96 | 50.96 | 50.96 | 56.14 | 50.96 | 1.94% |
| Nov 20, 2025 | 49.99 | 49.99 | 49.99 | 55.07 | 49.99 | -1.06% |
| Nov 19, 2025 | 50.52 | 50.52 | 50.52 | 55.66 | 50.52 | -0.27% |
| Nov 18, 2025 | 50.66 | 50.66 | 50.66 | 55.81 | 50.66 | 0.54% |
| Nov 17, 2025 | 50.39 | 50.39 | 50.39 | 55.51 | 50.39 | -1.68% |
| Nov 14, 2025 | 51.25 | 51.25 | 51.25 | 56.46 | 51.25 | -0.19% |
| Nov 13, 2025 | 51.35 | 51.35 | 51.35 | 56.57 | 51.35 | -1.19% |
| Nov 12, 2025 | 51.97 | 51.97 | 51.97 | 57.25 | 51.97 | 0.02% |
| Nov 11, 2025 | 51.96 | 51.96 | 51.96 | 57.24 | 51.96 | 0.39% |
| Nov 10, 2025 | 51.76 | 51.76 | 51.76 | 57.02 | 51.76 | 0.32% |
| Nov 7, 2025 | 51.59 | 51.59 | 51.59 | 56.84 | 51.59 | 0.83% |
| Nov 6, 2025 | 51.17 | 51.17 | 51.17 | 56.37 | 51.17 | -0.95% |
| Nov 5, 2025 | 51.66 | 51.66 | 51.66 | 56.91 | 51.66 | 0.33% |
| Nov 4, 2025 | 51.48 | 51.48 | 51.48 | 56.72 | 51.48 | -0.53% |
| Nov 3, 2025 | 51.76 | 51.76 | 51.76 | 57.02 | 51.76 | -0.05% |
| Oct 31, 2025 | 51.78 | 51.78 | 51.78 | 57.05 | 51.78 | 0.09% |
| Oct 30, 2025 | 51.74 | 51.74 | 51.74 | 57.00 | 51.74 | -0.85% |
| Oct 29, 2025 | 52.18 | 52.18 | 52.18 | 57.49 | 52.18 | -2.03% |
| Oct 28, 2025 | 53.26 | 53.26 | 53.26 | 58.68 | 53.26 | -1.15% |
| Oct 27, 2025 | 53.88 | 53.88 | 53.88 | 59.36 | 53.88 | 0.07% |
| Oct 24, 2025 | 53.84 | 53.84 | 53.84 | 59.32 | 53.84 | 0.37% |
| Oct 23, 2025 | 53.64 | 53.64 | 53.64 | 59.10 | 53.64 | 0.97% |
| Oct 22, 2025 | 53.13 | 53.13 | 53.13 | 58.53 | 53.13 | -0.75% |
| Oct 21, 2025 | 53.53 | 53.53 | 53.53 | 58.97 | 53.53 | 0.29% |
| Oct 20, 2025 | 53.37 | 53.37 | 53.37 | 58.80 | 53.37 | 1.47% |
| Oct 17, 2025 | 52.60 | 52.60 | 52.60 | 57.95 | 52.60 | 0.24% |
| Oct 16, 2025 | 52.47 | 52.47 | 52.47 | 57.81 | 52.47 | -1.09% |
| Oct 15, 2025 | 53.05 | 53.05 | 53.05 | 58.45 | 53.05 | 0.22% |
| Oct 14, 2025 | 52.94 | 52.94 | 52.94 | 58.32 | 52.94 | 0.99% |