MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCEC — Sterling Capital Funds
Cboe BZXSterling Capital Funds
$23.71
+0.06(+0.25%)
- O
- 23.66
- H
- 23.72
- L
- 23.65
- V
- 55.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.71
Period Return-5.07%
Period High$25.75
Period Low$23.57
Avg Daily Volume114.1K
Total Trading Days365
SCEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.66 | $23.72 | $23.65 | $23.71 | +$0.06 | +0.25% | 55,922 | $23.70 | $23.65 $23.72 |
| Oct 5, 2026 | $23.65 | $23.67 | $23.59 | $23.65 | $-0.04 | -0.15% | 107,602 | $23.63 | $23.59 $23.67 |
| Oct 2, 2026 | $23.77 | $23.77 | $23.66 | $23.68 | $-0.02 | -0.08% | 114,433 | $23.70 | $23.66 $23.77 |
| Oct 1, 2026 | $23.57 | $23.72 | $23.57 | $23.70 | $-0.05 | -0.22% | 133,481 | $23.68 | $23.57 $23.72 |
| Sep 30, 2026 | $23.84 | $23.84 | $23.71 | $23.75 | $-0.05 | -0.23% | 27,374 | $23.75 | $23.71 $23.84 |
| Sep 29, 2026 | $23.82 | $23.82 | $23.75 | $23.80 | $-0.01 | -0.05% | 27,475 | $23.77 | $23.75 $23.82 |
| Sep 28, 2026 | $23.85 | $23.85 | $23.79 | $23.82 | $-0.12 | -0.50% | 44,783 | $23.82 | $23.79 $23.85 |
| Sep 25, 2026 | $23.92 | $23.95 | $23.87 | $23.94 | +$0.03 | +0.10% | 102,659 | $23.90 | $23.87 $23.95 |
| Sep 24, 2026 | $24.04 | $24.06 | $23.91 | $23.91 | $-0.12 | -0.50% | 65,417 | $23.97 | $23.91 $24.06 |
| Sep 23, 2026 | $24.20 | $24.20 | $24.00 | $24.03 | $-0.24 | -0.99% | 102,686 | $24.05 | $24.00 $24.20 |
| Sep 22, 2026 | $24.29 | $24.30 | $24.25 | $24.27 | +$0.01 | +0.06% | 60,554 | $24.27 | $24.25 $24.30 |
| Sep 21, 2026 | $24.27 | $24.27 | $24.25 | $24.26 | +$0.01 | +0.04% | 45,966 | $24.26 | $24.25 $24.27 |
| Sep 18, 2026 | $24.24 | $24.25 | $24.24 | $24.25 | $-0.03 | -0.12% | 90,496 | $24.24 | $24.24 $24.25 |
| Sep 17, 2026 | $24.29 | $24.29 | $24.26 | $24.28 | +$0.08 | +0.33% | 105,669 | $24.27 | $24.26 $24.29 |
| Sep 16, 2026 | $24.24 | $24.28 | $24.19 | $24.20 | +$0.04 | +0.14% | 59,631 | $24.24 | $24.19 $24.28 |
| Sep 15, 2026 | $24.19 | $24.19 | $24.16 | $24.16 | $-0.02 | -0.06% | 67,744 | $24.17 | $24.16 $24.19 |
| Sep 14, 2026 | $24.18 | $24.21 | $24.16 | $24.18 | $-0.00 | -0.02% | 26,853 | $24.18 | $24.16 $24.21 |
| Sep 11, 2026 | $24.27 | $24.27 | $24.16 | $24.18 | $-0.02 | -0.06% | 47,707 | $24.20 | $24.16 $24.27 |
| Sep 10, 2026 | $24.29 | $24.30 | $24.19 | $24.20 | $-0.16 | -0.66% | 73,972 | $24.24 | $24.19 $24.30 |
| Sep 9, 2026 | $24.42 | $24.42 | $24.33 | $24.36 | $-0.04 | -0.16% | 51,295 | $24.37 | $24.33 $24.42 |
| Sep 8, 2026 | $24.46 | $24.46 | $24.38 | $24.40 | $-0.11 | -0.43% | 46,226 | $24.41 | $24.38 $24.46 |
| Sep 4, 2026 | $24.45 | $24.50 | $24.44 | $24.50 | +$0.05 | +0.20% | 51,244 | $24.45 | $24.44 $24.50 |
| Sep 3, 2026 | $24.48 | $24.48 | $24.43 | $24.45 | +$0.07 | +0.27% | 85,237 | $24.44 | $24.43 $24.48 |
| Sep 2, 2026 | $24.41 | $24.41 | $24.35 | $24.39 | +$0.03 | +0.12% | 90,343 | $24.38 | $24.35 $24.41 |
| Sep 1, 2026 | $24.43 | $24.45 | $24.35 | $24.36 | $-0.15 | -0.63% | 84,338 | $24.39 | $24.35 $24.45 |
| Aug 31, 2026 | $24.54 | $24.54 | $24.49 | $24.51 | $-0.05 | -0.19% | 50,749 | $24.52 | $24.49 $24.54 |
| Aug 28, 2026 | $24.69 | $24.69 | $24.56 | $24.56 | $-0.09 | -0.37% | 63,204 | $24.58 | $24.56 $24.69 |
| Aug 27, 2026 | $24.68 | $24.68 | $24.65 | $24.65 | +$0.00 | +0.00% | 69,510 | $24.66 | $24.65 $24.68 |
| Aug 26, 2026 | $24.67 | $24.67 | $24.63 | $24.65 | $-0.05 | -0.18% | 59,485 | $24.65 | $24.63 $24.67 |
| Aug 25, 2026 | $24.66 | $24.69 | $24.63 | $24.69 | +$0.14 | +0.57% | 68,255 | $24.65 | $24.63 $24.69 |