American Beacon Stephens Small Cap Growth Fund A Class (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.90
+0.45 (3.61%)
At close: Feb 6, 2026
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.61% |
| Feb 5, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.05% |
| Feb 4, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.09% |
| Feb 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.54% |
| Feb 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jan 30, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.68% |
| Jan 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.46% |
| Jan 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.30% |
| Jan 27, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Jan 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.08% |
| Jan 23, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.64% |
| Jan 22, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.37% |
| Jan 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% |
| Jan 20, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.27% |
| Jan 16, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.15% |
| Jan 15, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.68% |
| Jan 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Jan 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% |
| Jan 12, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.83% |
| Jan 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% |
| Jan 8, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| Jan 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Jan 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.31% |
| Jan 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.45% |
| Jan 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.69% |
| Dec 31, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.11% |
| Dec 30, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.71% |
| Dec 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.47% |
| Dec 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Dec 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Dec 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| Dec 22, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -9.18% |
| Dec 19, 2025 | 12.66 | 12.66 | 12.66 | 14.05 | 12.66 | 1.66% |
| Dec 18, 2025 | 12.45 | 12.45 | 12.45 | 13.82 | 12.45 | 1.17% |
| Dec 17, 2025 | 12.31 | 12.31 | 12.31 | 13.66 | 12.31 | -1.37% |
| Dec 16, 2025 | 12.48 | 12.48 | 12.48 | 13.85 | 12.48 | -0.36% |
| Dec 15, 2025 | 12.53 | 12.53 | 12.53 | 13.90 | 12.53 | -0.79% |
| Dec 12, 2025 | 12.63 | 12.63 | 12.63 | 14.01 | 12.63 | -2.23% |
| Dec 11, 2025 | 12.91 | 12.91 | 12.91 | 14.33 | 12.91 | 0.92% |
| Dec 10, 2025 | 12.80 | 12.80 | 12.80 | 14.20 | 12.80 | 1.00% |
| Dec 9, 2025 | 12.67 | 12.67 | 12.67 | 14.06 | 12.67 | 0.14% |
| Dec 8, 2025 | 12.65 | 12.65 | 12.65 | 14.04 | 12.65 | -0.57% |
| Dec 5, 2025 | 12.72 | 12.72 | 12.72 | 14.12 | 12.72 | -0.07% |
| Dec 4, 2025 | 12.73 | 12.73 | 12.73 | 14.13 | 12.73 | 0.86% |
| Dec 3, 2025 | 12.63 | 12.63 | 12.63 | 14.01 | 12.63 | 0.79% |
| Dec 2, 2025 | 12.53 | 12.53 | 12.53 | 13.90 | 12.53 | 0.29% |
| Dec 1, 2025 | 12.49 | 12.49 | 12.49 | 13.86 | 12.49 | -1.63% |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 14.09 | 12.70 | 0.50% |
| Nov 26, 2025 | 12.63 | 12.63 | 12.63 | 14.02 | 12.63 | 0.65% |
| Nov 25, 2025 | 12.55 | 12.55 | 12.55 | 13.93 | 12.55 | 1.98% |