American Beacon Stephens Small Cap Growth Fund C Class (SPWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.34
-0.05 (-0.53%)
At close: May 19, 2026
SPWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Apr 23, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.15% |
| Apr 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.31% |
| Apr 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Apr 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% |
| Apr 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.60% |
| Apr 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% |
| Apr 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% |
| Apr 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.47% |
| Apr 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% |
| Apr 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Apr 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.65% |
| Apr 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Apr 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.58% |
| Apr 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.05% |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% |
| Mar 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.79% |
| Mar 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.16% |
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% |
| Mar 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.92% |
| Mar 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Mar 23, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.88% |
| Mar 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.07% |
| Mar 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.81% |
| Mar 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.03% |
| Mar 17, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.81% |
| Mar 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.82% |
| Mar 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.35% |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.49% |
| Mar 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Mar 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.90% |
| Mar 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% |