UK markets closed

Sterling Capital Stratton SmCp Val Instl (STSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
43.23-0.65 (-1.48%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202443.2343.2343.2343.2343.23-
13 Jun 202443.8843.8843.8843.8843.88-
12 Jun 202444.3144.3144.3144.3144.31-
11 Jun 202443.3943.3943.3943.3943.39-
10 Jun 202443.6643.6643.6643.6643.66-
07 Jun 202443.6443.6443.6443.6443.64-
06 Jun 202443.8943.8943.8943.8943.89-
05 Jun 202444.1444.1444.1444.1444.14-
04 Jun 202443.7643.7643.7643.7643.76-
03 Jun 202444.3444.3444.3444.3444.34-
31 May 202444.9144.9144.9144.9144.91-
30 May 202444.3544.3544.3544.3544.35-
29 May 202443.7643.7643.7643.7643.76-
28 May 202444.4744.4744.4744.4744.47-
24 May 202444.9244.9244.9244.9244.92-
23 May 202444.5544.5544.5544.5544.55-
22 May 202444.9144.9144.9144.9144.91-
21 May 202445.1945.1945.1945.1945.19-
20 May 202445.2345.2345.2345.2345.23-
17 May 202445.2045.2045.2045.2045.20-
16 May 202445.1345.1345.1345.1345.13-
15 May 202445.4045.4045.4045.4045.40-
14 May 202445.0245.0245.0245.0245.02-
13 May 202444.8744.8744.8744.8744.87-
10 May 202445.0645.0645.0645.0645.06-
09 May 202444.9644.9644.9644.9644.96-
08 May 202444.6344.6344.6344.6344.63-
07 May 202444.6544.6544.6544.6544.65-
06 May 202444.4044.4044.4044.4044.40-
03 May 202443.8943.8943.8943.8943.89-
02 May 202443.4843.4843.4843.4843.48-
01 May 202443.1243.1243.1243.1243.12-
30 Apr 202443.0343.0343.0343.0343.03-
29 Apr 202443.8843.8843.8843.8843.88-
26 Apr 202443.8243.8243.8243.8243.82-
25 Apr 202443.6143.6143.6143.6143.61-
24 Apr 202443.6143.6143.6143.6143.61-
23 Apr 202443.5443.5443.5443.5443.54-
22 Apr 202442.8542.8542.8542.8542.85-
19 Apr 202442.4342.4342.4342.4342.43-
18 Apr 202442.1542.1542.1542.1542.15-
17 Apr 202442.3142.3142.3142.3142.31-
16 Apr 202442.7342.7342.7342.7342.73-
15 Apr 202442.8742.8742.8742.8742.87-
12 Apr 202443.8743.8743.8743.8743.87-
11 Apr 202443.8743.8743.8743.8743.87-
10 Apr 202443.8143.8143.8143.8143.81-
09 Apr 202444.6944.6944.6944.6944.69-
08 Apr 202444.6044.6044.6044.6044.60-
05 Apr 202444.3144.3144.3144.3144.31-
04 Apr 202443.9343.9343.9343.9343.93-
03 Apr 202444.3944.3944.3944.3944.39-
02 Apr 202444.1544.1544.1544.1544.15-
01 Apr 202444.7744.7744.7744.7744.77-
28 Mar 202445.2745.2745.2745.2745.27-
27 Mar 202445.1345.1345.1345.1345.13-
26 Mar 202444.1944.1944.1944.1944.19-
25 Mar 202444.2344.2344.2344.2344.23-
22 Mar 202444.2344.2344.2344.2344.23-
21 Mar 202444.6244.6244.6244.6244.62-
20 Mar 202444.1144.1144.1144.1144.11-
19 Mar 202443.5043.5043.5043.5043.50-
18 Mar 202443.1943.1943.1943.1943.19-
15 Mar 202443.2843.2843.2843.2843.28-
14 Mar 202443.2143.2143.2143.2143.21-
13 Mar 202443.7443.7443.7443.7443.74-
12 Mar 202443.6943.6943.6943.6943.69-
11 Mar 202443.6343.6343.6343.6343.63-
08 Mar 202443.7543.7543.7543.7543.75-
07 Mar 202444.0244.0244.0244.0244.02-
06 Mar 202443.3843.3843.3843.3843.38-
05 Mar 202443.0443.0443.0443.0443.04-
04 Mar 202443.4343.4343.4343.4343.43-
01 Mar 202443.2643.2643.2643.2643.26-
29 Feb 202442.9242.9242.9242.9242.92-
28 Feb 202442.6042.6042.6042.6042.60-
27 Feb 202442.5842.5842.5842.5842.58-
26 Feb 202442.3542.3542.3542.3542.35-
23 Feb 202442.3542.3542.3542.3542.35-
22 Feb 202442.1842.1842.1842.1842.18-
21 Feb 202441.9241.9241.9241.9241.92-
20 Feb 202441.7841.7841.7841.7841.78-
16 Feb 202442.1142.1142.1142.1142.11-
15 Feb 202442.4242.4242.4242.4242.42-
14 Feb 202442.0142.0142.0142.0142.01-
13 Feb 202441.2041.2041.2041.2041.20-
12 Feb 202442.3042.3042.3042.3042.30-
09 Feb 202441.8441.8441.8441.8441.84-
08 Feb 202441.6541.6541.6541.6541.65-
07 Feb 202441.0741.0741.0741.0741.07-
06 Feb 202441.1141.1141.1141.1141.11-
05 Feb 202440.9640.9640.9640.9640.96-
02 Feb 202441.1941.1941.1941.1941.19-
01 Feb 202441.2741.2741.2741.2741.27-
31 Jan 202441.1141.1141.1141.1141.11-
30 Jan 202441.9641.9641.9641.9641.96-
29 Jan 202441.8241.8241.8241.8241.82-
26 Jan 202441.4441.4441.4441.4441.44-
25 Jan 202441.4041.4041.4041.4041.40-
24 Jan 202441.0741.0741.0741.0741.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...