American Beacon Stephens Sm Cp Gr A (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.19
-0.08 (-0.60%)
Oct 17, 2025, 4:00 PM EDT
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.74% |
| Oct 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.60% |
| Oct 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.04% |
| Oct 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Oct 14, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.60% |
| Oct 13, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3.18% |
| Oct 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.23% |
| Oct 9, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.82% |
| Oct 8, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.67% |
| Oct 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.98% |
| Oct 6, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.53% |
| Oct 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Oct 2, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Oct 1, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.46% |
| Sep 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| Sep 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.38% |
| Sep 26, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Sep 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.22% |
| Sep 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.75% |
| Sep 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% |
| Sep 19, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.76% |
| Sep 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.32% |
| Sep 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Sep 16, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Sep 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| Sep 12, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% |
| Sep 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% |
| Sep 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.93% |
| Sep 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Sep 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.78% |
| Sep 4, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.34% |
| Sep 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Sep 2, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.63% |
| Aug 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.01% |
| Aug 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Aug 27, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.63% |
| Aug 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Aug 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.71% |
| Aug 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.82% |
| Aug 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% |
| Aug 20, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |
| Aug 19, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.20% |
| Aug 18, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| Aug 15, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| Aug 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.50% |
| Aug 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.44% |
| Aug 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.05% |
| Aug 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.41% |