American Beacon Stephens Sm Cp Gr Y (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.57
+0.03 (0.18%)
Dec 10, 2025, 8:07 AM EST
SPWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | - | - |
| Dec 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Dec 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% |
| Dec 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Dec 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.85% |
| Dec 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.86% |
| Dec 2, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% |
| Dec 1, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.63% |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.55% |
| Nov 26, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.61% |
| Nov 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.99% |
| Nov 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.96% |
| Nov 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 2.47% |
| Nov 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.97% |
| Nov 19, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.06% |
| Nov 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Nov 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.00% |
| Nov 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Nov 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -3.56% |
| Nov 12, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.18% |
| Nov 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| Nov 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.46% |
| Nov 7, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.86% |
| Nov 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.69% |
| Nov 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% |
| Nov 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.49% |
| Nov 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| Oct 31, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.15% |
| Oct 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.61% |
| Oct 29, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.47% |
| Oct 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% |
| Oct 27, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Oct 24, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.77% |
| Oct 23, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 2.05% |
| Oct 22, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.54% |
| Oct 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Oct 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.76% |
| Oct 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.60% |
| Oct 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% |
| Oct 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.54% |
| Oct 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.23% |
| Oct 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -3.31% |
| Oct 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.78% |
| Oct 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.70% |
| Oct 7, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| Oct 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.48% |
| Oct 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.24% |
| Oct 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Oct 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.49% |