American Beacon Stephens Sm Cp Gr A (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.82
-0.18 (-1.38%)
Sep 12, 2025, 4:00 PM EDT
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Aug 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.33% |
| Aug 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Aug 5, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% |
| Aug 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.07% |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.71% |
| Jul 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% |
| Jul 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.65% |
| Jul 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.65% |
| Jul 28, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% |
| Jul 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Jul 24, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.57% |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.07% |
| Jul 22, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Jul 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.65% |
| Jul 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.41% |
| Jul 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.66% |
| Jul 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.60% |
| Jul 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.49% |
| Jul 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% |
| Jul 10, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% |
| Jul 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% |
| Jul 8, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Jul 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.48% |
| Jul 3, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |