Sterling Capital MdCp Relatv Val C (STRNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 13 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 10 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 09 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 08 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 07 May 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 06 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 03 May 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 02 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 01 May 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 30 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 29 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 26 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 25 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 24 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 23 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 22 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 19 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 18 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 17 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 16 Apr 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 15 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 12 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 11 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 10 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 09 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 08 Apr 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 05 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 04 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 03 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 02 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 01 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 28 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 27 Mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 26 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 25 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 22 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 20 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 19 Mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 18 Mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 15 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 14 Mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 13 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 12 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 11 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 08 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 07 Mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 06 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 05 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 04 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 01 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 29 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 28 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 27 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 26 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 23 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 21 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 20 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 16 Feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 15 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 14 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 13 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 12 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 09 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 08 Feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 07 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 06 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 05 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 02 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 01 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 31 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 30 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 29 Jan 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 26 Jan 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 25 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 24 Jan 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 23 Jan 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 22 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 19 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 18 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 17 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 16 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 12 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 11 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 09 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 08 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 05 Jan 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 04 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 03 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 02 Jan 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 29 Dec 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 28 Dec 2023 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 27 Dec 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 26 Dec 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 22 Dec 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 21 Dec 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| *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.