Canada markets closed

Sterling Capital Behav Sm Cp Val Eq C (SPSDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.66+0.21 (+1.14%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202418.6618.6618.6618.6618.66-
Jun 27, 202418.4518.4518.4518.4518.45-
Jun 26, 202418.4218.4218.4218.4218.42-
Jun 25, 202418.4518.4518.4518.4518.45-
Jun 24, 202418.6118.6118.6118.6118.61-
Jun 21, 202418.4618.4618.4618.4618.46-
Jun 20, 202418.4318.4318.4318.4318.43-
Jun 18, 202418.5018.5018.5018.5018.50-
Jun 17, 202418.4618.4618.4618.4618.46-
Jun 14, 202418.2718.2718.2718.2718.27-
Jun 13, 202418.5618.5618.5618.5618.56-
Jun 12, 202418.7218.7218.7218.7218.72-
Jun 11, 202418.4518.4518.4518.4518.45-
Jun 10, 202418.5918.5918.5918.5918.59-
Jun 07, 202418.5918.5918.5918.5918.59-
Jun 06, 202418.7118.7118.7118.7118.71-
Jun 05, 202418.7918.7918.7918.7918.79-
Jun 04, 202418.6418.6418.6418.6418.64-
Jun 03, 202419.0019.0019.0019.0019.00-
May 31, 202419.1619.1619.1619.1619.16-
May 30, 202418.9718.9718.9718.9718.97-
May 29, 202418.7418.7418.7418.7418.74-
May 28, 202418.9518.9518.9518.9518.95-
May 24, 202419.0519.0519.0519.0519.05-
May 23, 202418.8518.8518.8518.8518.85-
May 22, 202419.0919.0919.0919.0919.09-
May 21, 202419.2419.2419.2419.2419.24-
May 20, 202419.1719.1719.1719.1719.17-
May 17, 202419.1919.1919.1919.1919.19-
May 16, 202419.1919.1919.1919.1919.19-
May 15, 202419.2919.2919.2919.2919.29-
May 14, 202419.1319.1319.1319.1319.13-
May 13, 202418.9818.9818.9818.9818.98-
May 10, 202418.9818.9818.9818.9818.98-
May 09, 202419.0619.0619.0619.0619.06-
May 08, 202418.8618.8618.8618.8618.86-
May 07, 202418.8618.8618.8618.8618.86-
May 06, 202418.8918.8918.8918.8918.89-
May 03, 202418.7718.7718.7718.7718.77-
May 02, 202418.6518.6518.6518.6518.65-
May 01, 202418.3718.3718.3718.3718.37-
Apr 30, 202418.3218.3218.3218.3218.32-
Apr 29, 202418.6718.6718.6718.6718.67-
Apr 26, 202418.5718.5718.5718.5718.57-
Apr 25, 202418.4818.4818.4818.4818.48-
Apr 24, 202418.5518.5518.5518.5518.55-
Apr 23, 202418.5518.5518.5518.5518.55-
Apr 22, 202418.2118.2118.2118.2118.21-
Apr 19, 202418.0618.0618.0618.0618.06-
Apr 18, 202417.8617.8617.8617.8617.86-
Apr 17, 202417.8717.8717.8717.8717.87-
Apr 16, 202418.0118.0118.0118.0118.01-
Apr 15, 202418.1318.1318.1318.1318.13-
Apr 12, 202418.5118.5118.5118.5118.51-
Apr 11, 202418.5118.5118.5118.5118.51-
Apr 10, 202418.4018.4018.4018.4018.40-
Apr 09, 202418.8718.8718.8718.8718.87-
Apr 08, 202418.8918.8918.8918.8918.89-
Apr 05, 202418.8318.8318.8318.8318.83-
Apr 04, 202418.7218.7218.7218.7218.72-
Apr 03, 202418.9218.9218.9218.9218.92-
Apr 02, 202418.7918.7918.7918.7918.79-
Apr 01, 202419.0819.0819.0819.0819.08-
Mar 28, 202419.2419.2419.2419.2419.24-
Mar 27, 202419.1119.1119.1119.1119.11-
Mar 26, 202418.7418.7418.7418.7418.74-
Mar 25, 202418.8018.8018.8018.8018.80-
Mar 22, 202418.8118.8118.8118.8118.81-
Mar 21, 202419.0719.0719.0719.0719.07-
Mar 20, 202418.8418.8418.8418.8418.84-
Mar 19, 202418.5018.5018.5018.5018.50-
Mar 18, 202418.3218.3218.3218.3218.32-
Mar 15, 202418.3518.3518.3518.3518.35-
Mar 14, 202418.3018.3018.3018.3018.30-
Mar 13, 202418.6118.6118.6118.6118.61-
Mar 12, 202418.5318.5318.5318.5318.53-
Mar 11, 202418.5218.5218.5218.5218.52-
Mar 08, 202418.5918.5918.5918.5918.59-
Mar 07, 202418.6118.6118.6118.6118.61-
Mar 06, 202418.4818.4818.4818.4818.48-
Mar 05, 202418.4318.4318.4318.4318.43-
Mar 04, 202418.4818.4818.4818.4818.48-
Mar 01, 202418.5818.5818.5818.5818.58-
Feb 29, 202418.4818.4818.4818.4818.48-
Feb 28, 202418.2918.2918.2918.2918.29-
Feb 27, 202418.4018.4018.4018.4018.40-
Feb 26, 202418.2418.2418.2418.2418.24-
Feb 23, 202418.1918.1918.1918.1918.19-
Feb 22, 202418.0718.0718.0718.0718.07-
Feb 21, 202418.0418.0418.0418.0418.04-
Feb 20, 202418.0318.0318.0318.0318.03-
Feb 16, 202418.2318.2318.2318.2318.23-
Feb 15, 202418.4718.4718.4718.4718.47-
Feb 14, 202418.0918.0918.0918.0918.09-
Feb 13, 202417.8117.8117.8117.8117.81-
Feb 12, 202418.4218.4218.4218.4218.42-
Feb 09, 202418.1218.1218.1218.1218.12-
Feb 08, 202417.9617.9617.9617.9617.96-
Feb 07, 202417.7517.7517.7517.7517.75-
Feb 06, 202417.7717.7717.7717.7717.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...