Sterling Capital Stratton SmCp Val A (STSNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 16 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 May 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 14 May 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 13 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 10 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 09 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 08 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 07 May 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 06 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 03 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 02 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 01 May 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 30 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 29 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 26 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 25 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 24 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 23 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 22 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 19 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 18 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 17 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 16 Apr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 15 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 12 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 11 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 10 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 09 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 08 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 05 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 04 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 03 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 02 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 01 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 28 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 27 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 26 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 25 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 22 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 21 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 20 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 19 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 18 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 15 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 14 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 13 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 12 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 11 Mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 08 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 07 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 06 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 05 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 04 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 01 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 29 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 28 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 27 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 23 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 22 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 21 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 20 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 16 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 15 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 14 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 13 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 12 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 09 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 08 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 06 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 05 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 02 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 01 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 31 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 30 Jan 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 29 Jan 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 26 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 25 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 24 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 23 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 22 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 19 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 17 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 16 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 12 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 11 Jan 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 10 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 09 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 08 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 05 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 04 Jan 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 03 Jan 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 02 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 29 Dec 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 28 Dec 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 28 Dec 2023 | 0.134 Dividend | |||||
| 27 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.