American Beacon Stephens Sm Cp Gr C (SPWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.11
+0.04 (0.40%)
At close: Aug 26, 2026
SPWCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.75% |
| Aug 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.08% |
| Jul 31, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Jul 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.37% |
| Jul 29, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.07% |
| Jul 28, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.41% |
| Jul 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% |
| Jul 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.93% |
| Jul 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% |
| Jul 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% |
| Jul 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% |
| Jul 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% |
| Jul 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Jul 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Jul 15, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% |
| Jul 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Jul 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.00% |
| Jul 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% |
| Jul 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.62% |
| 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% |