Sterling Capital MdCp Relatv Val A (STRLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| May 30, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| May 29, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| May 28, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| May 24, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| May 23, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| May 22, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| May 21, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| May 20, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 17, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| May 16, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| May 15, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| May 14, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| May 13, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| May 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| May 09, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| May 08, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| May 07, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| May 06, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| May 03, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| May 02, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| May 01, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Apr 30, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Apr 29, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Apr 26, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 25, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Apr 24, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Apr 23, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Apr 22, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Apr 19, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Apr 18, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Apr 17, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Apr 16, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Apr 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Apr 12, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Apr 11, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Apr 10, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Apr 09, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Apr 08, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Apr 05, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Apr 04, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Apr 03, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 02, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Apr 01, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Mar 28, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Mar 27, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Mar 26, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Mar 25, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| Mar 22, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Mar 21, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Mar 20, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Mar 19, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Mar 18, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Mar 15, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Mar 14, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Mar 13, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Mar 12, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Mar 11, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Mar 08, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Mar 07, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 06, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Mar 05, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Mar 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Mar 01, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Feb 29, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Feb 28, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Feb 27, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| Feb 26, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Feb 23, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Feb 22, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Feb 21, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Feb 20, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Feb 16, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Feb 15, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Feb 14, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 13, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Feb 12, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Feb 09, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Feb 08, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Feb 07, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Feb 06, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Feb 05, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Feb 02, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Feb 01, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jan 31, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Jan 30, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Jan 29, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jan 26, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Jan 25, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Jan 24, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Jan 23, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Jan 22, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Jan 19, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Jan 18, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Jan 17, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Jan 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 12, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Jan 11, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Jan 10, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.