American Beacon Stephens Sm Cp Gr C (SPWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.71
+0.16 (1.68%)
At close: Oct 15, 2026
SPWCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.68% |
| Oct 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.45% |
| Oct 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Oct 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% |
| Oct 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% |
| Oct 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% |
| Oct 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.61% |
| Oct 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Oct 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Oct 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.13% |
| Oct 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Sep 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Sep 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.31% |
| Sep 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Sep 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Sep 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% |
| Sep 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| Sep 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Sep 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.24% |
| Sep 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Sep 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% |
| Sep 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Sep 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% |
| Sep 14, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.73% |
| Sep 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| Sep 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.62% |
| Sep 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Sep 4, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% |
| Sep 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.91% |
| Sep 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Sep 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.80% |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% |
| Aug 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.96% |
| Aug 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.09% |
| Aug 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Aug 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% |
| Aug 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.27% |
| Aug 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.69% |
| Aug 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.57% |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.02% |
| Aug 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% |
| Aug 13, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.68% |
| Aug 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Aug 7, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.69% |
| Aug 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |