Canada markets open in 7 hours 33 minutes

Sterling Capital Behav Sm Cp Val Eq A (SPSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.67+0.03 (+0.15%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202419.6719.6719.6719.6719.67-
Jul 01, 202419.6419.6419.6419.6419.64-
Jun 28, 202419.7819.7819.7819.7819.78-
Jun 27, 202419.5619.5619.5619.5619.56-
Jun 26, 202419.5319.5319.5319.5319.53-
Jun 25, 202419.5619.5619.5619.5619.56-
Jun 24, 202419.7219.7219.7219.7219.72-
Jun 21, 202419.5619.5619.5619.5619.56-
Jun 20, 202419.5319.5319.5319.5319.53-
Jun 18, 202419.6119.6119.6119.6119.61-
Jun 17, 202419.5619.5619.5619.5619.56-
Jun 14, 202419.3719.3719.3719.3719.37-
Jun 13, 202419.6719.6719.6719.6719.67-
Jun 12, 202419.8419.8419.8419.8419.84-
Jun 11, 202419.5519.5519.5519.5519.55-
Jun 10, 202419.7119.7119.7119.7119.71-
Jun 07, 202419.7019.7019.7019.7019.70-
Jun 06, 202419.8319.8319.8319.8319.83-
Jun 05, 202419.9119.9119.9119.9119.91-
Jun 04, 202419.7519.7519.7519.7519.75-
Jun 03, 202420.1420.1420.1420.1420.14-
May 31, 202420.3020.3020.3020.3020.30-
May 30, 202420.1020.1020.1020.1020.10-
May 29, 202419.8519.8519.8519.8519.85-
May 28, 202420.0720.0720.0720.0720.07-
May 24, 202420.1820.1820.1820.1820.18-
May 23, 202419.9719.9719.9719.9719.97-
May 22, 202420.2220.2220.2220.2220.22-
May 21, 202420.3820.3820.3820.3820.38-
May 20, 202420.3120.3120.3120.3120.31-
May 17, 202420.3320.3320.3320.3320.33-
May 16, 202420.3320.3320.3320.3320.33-
May 15, 202420.4320.4320.4320.4320.43-
May 14, 202420.2620.2620.2620.2620.26-
May 13, 202420.1120.1120.1120.1120.11-
May 10, 202420.1120.1120.1120.1120.11-
May 09, 202420.1820.1820.1820.1820.18-
May 08, 202419.9819.9819.9819.9819.98-
May 07, 202419.9719.9719.9719.9719.97-
May 06, 202420.0120.0120.0120.0120.01-
May 03, 202419.8819.8819.8819.8819.88-
May 02, 202419.7519.7519.7519.7519.75-
May 01, 202419.4519.4519.4519.4519.45-
Apr 30, 202419.4019.4019.4019.4019.40-
Apr 29, 202419.7719.7719.7719.7719.77-
Apr 26, 202419.6619.6619.6619.6619.66-
Apr 25, 202419.5619.5619.5619.5619.56-
Apr 24, 202419.6419.6419.6419.6419.64-
Apr 23, 202419.6419.6419.6419.6419.64-
Apr 22, 202419.2819.2819.2819.2819.28-
Apr 19, 202419.1219.1219.1219.1219.12-
Apr 18, 202418.9118.9118.9118.9118.91-
Apr 17, 202418.9218.9218.9218.9218.92-
Apr 16, 202419.0719.0719.0719.0719.07-
Apr 15, 202419.1919.1919.1919.1919.19-
Apr 12, 202419.5919.5919.5919.5919.59-
Apr 11, 202419.5919.5919.5919.5919.59-
Apr 10, 202419.4819.4819.4819.4819.48-
Apr 09, 202419.9719.9719.9719.9719.97-
Apr 08, 202419.9919.9919.9919.9919.99-
Apr 05, 202419.9319.9319.9319.9319.93-
Apr 04, 202419.8119.8119.8119.8119.81-
Apr 03, 202420.0320.0320.0320.0320.03-
Apr 02, 202419.8919.8919.8919.8919.89-
Apr 01, 202420.1920.1920.1920.1920.19-
Mar 28, 202420.3620.3620.3620.3620.36-
Mar 27, 202420.2220.2220.2220.2220.22-
Mar 26, 202419.8319.8319.8319.8319.83-
Mar 25, 202419.9019.9019.9019.9019.90-
Mar 22, 202419.9019.9019.9019.9019.90-
Mar 21, 202420.1720.1720.1720.1720.17-
Mar 20, 202419.9319.9319.9319.9319.93-
Mar 19, 202419.5719.5719.5719.5719.57-
Mar 18, 202419.3819.3819.3819.3819.38-
Mar 15, 202419.4219.4219.4219.4219.42-
Mar 14, 202419.3619.3619.3619.3619.36-
Mar 13, 202419.6819.6819.6819.6819.68-
Mar 12, 202419.6119.6119.6119.6119.61-
Mar 11, 202419.5819.5819.5819.5819.58-
Mar 08, 202419.6719.6719.6719.6719.67-
Mar 07, 202419.6819.6819.6819.6819.68-
Mar 06, 202419.5519.5519.5519.5519.55-
Mar 05, 202419.5019.5019.5019.5019.50-
Mar 04, 202419.5519.5519.5519.5519.55-
Mar 01, 202419.6519.6519.6519.6519.65-
Feb 29, 202419.5419.5419.5419.5419.54-
Feb 28, 202419.3419.3419.3419.3419.34-
Feb 27, 202419.4619.4619.4619.4619.46-
Feb 26, 202419.2919.2919.2919.2919.29-
Feb 23, 202419.2419.2419.2419.2419.24-
Feb 22, 202419.1019.1019.1019.1019.10-
Feb 21, 202419.0819.0819.0819.0819.08-
Feb 20, 202419.0719.0719.0719.0719.07-
Feb 16, 202419.2719.2719.2719.2719.27-
Feb 15, 202419.5319.5319.5319.5319.53-
Feb 14, 202419.1319.1319.1319.1319.13-
Feb 13, 202418.8318.8318.8318.8318.83-
Feb 12, 202419.4819.4819.4819.4819.48-
Feb 09, 202419.1519.1519.1519.1519.15-
Feb 08, 202418.9918.9918.9918.9918.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...