Sterling Capital Small Cap Value Fund A Shares (STSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.54
+0.26 (0.74%)
May 1, 2025, 4:00 PM EDT
STSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 2.11% |
| May 1, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.74% |
| Apr 30, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.06% |
| Apr 29, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.54% |
| Apr 28, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.26% |
| Apr 25, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.51% |
| Apr 24, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.21% |
| Apr 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.15% |
| Apr 22, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 2.53% |
| Apr 21, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -2.24% |
| Apr 17, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.89% |
| Apr 16, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.74% |
| Apr 15, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.18% |
| Apr 14, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.38% |
| Apr 11, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.37% |
| Apr 10, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -4.11% |
| Apr 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 8.57% |
| Apr 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.89% |
| Apr 7, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.01% |
| Apr 4, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -4.88% |
| Apr 3, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -6.71% |
| Apr 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.41% |
| Apr 1, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.39% |
| Mar 31, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.36% |
| Mar 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.75% |
| Mar 27, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.44% |
| Mar 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.41% |
| Mar 25, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.35% |
| Mar 24, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 2.32% |
| Mar 21, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.44% |
| Mar 20, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.85% |
| Mar 19, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 1.30% |
| Mar 18, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.55% |
| Mar 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.06% |
| Mar 14, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.36% |
| Mar 13, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.46% |
| Mar 12, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.20% |
| Mar 11, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
| Mar 10, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -2.22% |
| Mar 7, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.55% |
| Mar 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.82% |
| Mar 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.25% |
| Mar 4, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.80% |
| Mar 3, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -2.05% |
| Feb 28, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.24% |
| Feb 27, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.70% |
| Feb 26, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.19% |
| Feb 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.35% |
| Feb 24, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.19% |
| Feb 21, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -2.51% |