American Beacon Stephens Small Cap Growth Fund Y Class (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.56
+0.56 (3.73%)
At close: Feb 6, 2026
SPWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.73% |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.09% |
| Feb 4, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.10% |
| Feb 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% |
| Feb 2, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% |
| Jan 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.64% |
| Jan 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.44% |
| Jan 28, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.31% |
| Jan 27, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Jan 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Jan 23, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.67% |
| Jan 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% |
| Jan 21, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.25% |
| Jan 20, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.30% |
| Jan 16, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% |
| Jan 15, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.75% |
| Jan 14, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.19% |
| Jan 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.19% |
| Jan 12, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.81% |
| Jan 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.01% |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.64% |
| Jan 7, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.51% |
| Jan 6, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.35% |
| Jan 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.43% |
| Jan 2, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.67% |
| Dec 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.12% |
| Dec 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% |
| Dec 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.52% |
| Dec 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.26% |
| Dec 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Dec 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.32% |
| Dec 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -7.01% |
| Dec 19, 2025 | 15.16 | 15.16 | 15.16 | 16.55 | 15.16 | 1.60% |
| Dec 18, 2025 | 14.92 | 14.92 | 14.92 | 16.29 | 14.92 | 1.24% |
| Dec 17, 2025 | 14.74 | 14.74 | 14.74 | 16.09 | 14.74 | -1.41% |
| Dec 16, 2025 | 14.95 | 14.95 | 14.95 | 16.32 | 14.95 | -0.37% |
| Dec 15, 2025 | 15.01 | 15.01 | 15.01 | 16.38 | 15.01 | -0.79% |
| Dec 12, 2025 | 15.12 | 15.12 | 15.12 | 16.51 | 15.12 | -2.25% |
| Dec 11, 2025 | 15.47 | 15.47 | 15.47 | 16.89 | 15.47 | 0.96% |
| Dec 10, 2025 | 15.33 | 15.33 | 15.33 | 16.73 | 15.33 | 0.97% |
| Dec 9, 2025 | 15.18 | 15.18 | 15.18 | 16.57 | 15.18 | 0.18% |
| Dec 8, 2025 | 15.15 | 15.15 | 15.15 | 16.54 | 15.15 | -0.60% |
| Dec 5, 2025 | 15.24 | 15.24 | 15.24 | 16.64 | 15.24 | -0.06% |
| Dec 4, 2025 | 15.25 | 15.25 | 15.25 | 16.65 | 15.25 | 0.85% |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 16.51 | 15.12 | 0.86% |
| Dec 2, 2025 | 15.00 | 15.00 | 15.00 | 16.37 | 15.00 | 0.24% |
| Dec 1, 2025 | 14.96 | 14.96 | 14.96 | 16.33 | 14.96 | -1.63% |
| Nov 28, 2025 | 15.21 | 15.21 | 15.21 | 16.60 | 15.21 | 0.55% |
| Nov 26, 2025 | 15.12 | 15.12 | 15.12 | 16.51 | 15.12 | 0.61% |
| Nov 25, 2025 | 15.03 | 15.03 | 15.03 | 16.41 | 15.03 | 1.99% |