American Beacon Stephens Sm Cp Gr C (SPWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.89
-0.13 (-1.30%)
At close: Jul 8, 2026
SPWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.30% |
| Jul 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.76% |
| Jul 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% |
| Jul 2, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.78% |
| Jul 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Jun 30, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.09% |
| Jun 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| Jun 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Jun 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.02% |
| Jun 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% |
| Jun 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.11% |
| Jun 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Jun 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.16% |
| Jun 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% |
| Jun 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.41% |
| Jun 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% |
| Jun 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Jun 11, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.80% |
| Jun 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.97% |
| Jun 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Jun 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Jun 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -3.62% |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% |
| Jun 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% |
| Jun 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| Jun 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| May 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% |
| May 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| May 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.54% |
| May 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.35% |
| May 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% |
| May 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.46% |
| May 19, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| May 18, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| May 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.77% |
| May 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.73% |
| May 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.24% |
| May 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| May 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.83% |
| May 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.04% |
| May 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.16% |
| May 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| May 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.37% |
| Apr 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Apr 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.80% |
| Apr 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.42% |