Sterling Capital SmCp Val A (STSNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Jun 27, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jun 26, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Jun 25, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Jun 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jun 21, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jun 20, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jun 18, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Jun 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 14, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Jun 13, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jun 12, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Jun 11, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jun 10, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Jun 07, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jun 06, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Jun 05, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Jun 04, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jun 03, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| May 31, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| May 30, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| May 29, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| May 28, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| May 24, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| May 23, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| May 22, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| May 21, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| May 20, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 17, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| May 16, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| May 15, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| May 14, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| May 13, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| May 10, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| May 09, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| May 08, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| May 07, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| May 06, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| May 03, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| May 02, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| May 01, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Apr 30, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Apr 29, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Apr 26, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Apr 25, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Apr 24, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Apr 23, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Apr 22, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Apr 19, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Apr 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Apr 17, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Apr 16, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Apr 15, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 12, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Apr 11, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Apr 10, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Apr 09, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Apr 08, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Apr 05, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 04, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Apr 03, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Apr 02, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Apr 01, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Mar 28, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Mar 27, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| Mar 26, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Mar 25, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Mar 22, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Mar 21, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Mar 20, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Mar 19, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Mar 18, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Mar 15, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 14, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 13, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Mar 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 11, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Mar 08, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Mar 07, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Mar 06, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Mar 05, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Mar 04, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Mar 01, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Feb 29, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Feb 28, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Feb 27, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Feb 26, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Feb 23, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Feb 22, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 21, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Feb 20, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Feb 16, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Feb 15, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Feb 14, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Feb 13, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Feb 12, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Feb 09, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Feb 08, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 07, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Feb 06, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| *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.