Sterling Capital SmCp Val Instl STSCX
43.17 USD -0.06 (-0.14%)
Regular-session close
Day range unavailable
36.31 52-week range 45.97
- YTD
- +18.89%
- 1 year
- +1.91%
STSCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | -0.23 | -0.53% |
| Nov 11, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | +0.42 | +0.98% |
| Nov 10, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | +0.08 | +0.19% |
| Nov 9, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | +1.15 | +2.75% |
| Nov 6, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | +0.35 | +0.84% |
| Nov 5, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | -1.50 | -3.49% |
| Nov 4, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | -0.30 | -0.69% |
| Nov 3, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | -0.14 | -0.32% |
| Nov 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | +0.22 | +0.51% |
| Oct 30, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.44 | -1.01% |
| Oct 29, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | +0.55 | +1.28% |
| Oct 28, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | -0.11 | -0.25% |
| Oct 27, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | +0.34 | +0.79% |
| Oct 26, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | +0.50 | +1.18% |
| Oct 23, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | -0.08 | -0.19% |
| Oct 22, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | -0.15 | -0.35% |
| Oct 21, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | +0.28 | +0.66% |
| Oct 20, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | +0.42 | +1.00% |
| Oct 19, 2026 | 41.87 | 41.87 | 41.87 | 41.87 | -0.14 | -0.33% |
| Oct 16, 2026 | 42.01 | 42.01 | 42.01 | 42.01 | +0.09 | +0.21% |
| Oct 15, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | +0.33 | +0.79% |
| Oct 14, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | -0.40 | -0.95% |
| Oct 13, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | +0.05 | +0.12% |
| Oct 12, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | +0.06 | +0.14% |
| Oct 9, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | -0.08 | -0.19% |
| Oct 8, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | +0.24 | +0.58% |
| Oct 7, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | -0.75 | -1.77% |
| Oct 6, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | -0.05 | -0.12% |
| Oct 5, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | +0.11 | +0.26% |
| Oct 2, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | +0.49 | +1.17% |
| Oct 1, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | +0.54 | +1.30% |
| Sep 30, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | -0.25 | -0.60% |
| Sep 29, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | -0.17 | -0.41% |
| Sep 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | -0.20 | -0.48% |
| Sep 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.34 | +0.82% |
| Sep 24, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | -0.07 | -0.17% |
| Sep 23, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | -0.17 | -0.41% |
| Sep 22, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | -0.14 | -0.33% |
| Sep 21, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | +0.05 | +0.12% |
| Sep 18, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | -0.01 | -0.02% |
| Sep 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.02 | +0.05% |
| Sep 16, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | -0.29 | -0.69% |
| Sep 15, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | -0.17 | -0.40% |
| Sep 14, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | -0.37 | -0.86% |
| Sep 11, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | +0.36 | +0.85% |
| Sep 10, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | -0.09 | -0.21% |
| Sep 9, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | -0.64 | -1.48% |
| Sep 8, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.38 | -0.87% |
| Sep 4, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | +0.16 | +0.37% |
| Sep 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | +0.34 | +0.79% |
| Sep 2, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | +0.18 | +0.42% |
| Sep 1, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | -0.37 | -0.86% |
| Aug 31, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.23 | -0.53% |
| Aug 28, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | -0.42 | -0.96% |
| Aug 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | -0.08 | -0.18% |
| Aug 26, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | +0.15 | +0.34% |
| Aug 25, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | -0.26 | -0.59% |
| Aug 24, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | -0.32 | -0.72% |
| Aug 21, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | +0.17 | +0.38% |
| Aug 20, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | -0.43 | -0.96% |
| Aug 19, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | -0.47 | -1.04% |
| Aug 18, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | -0.73 | -1.59% |
| Aug 17, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | -0.10 | -0.22% |
| Aug 14, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | +0.42 | +0.92% |
| Aug 13, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the STSCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.