Sterling Capital Small Cap Value Fund Institutional Shares (STSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.28
+0.26 (0.72%)
May 1, 2025, 4:00 PM EDT
STSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 2.12% |
| May 1, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.72% |
| Apr 30, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.06% |
| Apr 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% |
| Apr 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.22% |
| Apr 25, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.50% |
| Apr 24, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.22% |
| Apr 23, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.15% |
| Apr 22, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 2.54% |
| Apr 21, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -2.25% |
| Apr 17, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.87% |
| Apr 16, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.72% |
| Apr 15, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.20% |
| Apr 14, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.38% |
| Apr 11, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.34% |
| Apr 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.08% |
| Apr 9, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 8.59% |
| Apr 8, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.92% |
| Apr 7, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -1.02% |
| Apr 4, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -4.87% |
| Apr 3, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -6.70% |
| Apr 2, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.41% |
| Apr 1, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.38% |
| Mar 31, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.35% |
| Mar 28, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.74% |
| Mar 27, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.43% |
| Mar 26, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.43% |
| Mar 25, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.32% |
| Mar 24, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 2.30% |
| Mar 21, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.43% |
| Mar 20, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.86% |
| Mar 19, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.30% |
| Mar 18, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.54% |
| Mar 17, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.06% |
| Mar 14, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.34% |
| Mar 13, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.46% |
| Mar 12, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.19% |
| Mar 11, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.14% |
| Mar 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -2.23% |
| Mar 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% |
| Mar 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.83% |
| Mar 5, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.28% |
| Mar 4, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.81% |
| Mar 3, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -2.06% |
| Feb 28, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.27% |
| Feb 27, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.71% |
| Feb 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.18% |
| Feb 25, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.34% |
| Feb 24, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.18% |
| Feb 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -2.48% |