American Beacon Stephens Sm Cp Gr Y (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.77
+0.29 (1.76%)
Oct 20, 2025, 4:00 PM EDT
SPWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 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% |
| Sep 30, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
| Sep 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.37% |
| Sep 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Sep 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% |
| Sep 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.28% |
| Sep 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.72% |
| Sep 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.91% |
| Sep 19, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Sep 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.29% |
| Sep 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.06% |
| Sep 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| Sep 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.62% |
| Sep 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.48% |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.44% |
| Sep 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% |
| Sep 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.99% |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.19% |
| Sep 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.81% |
| Sep 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.33% |
| Sep 3, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Sep 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.56% |
| Aug 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.99% |
| Aug 28, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.81% |
| Aug 27, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.69% |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% |
| Aug 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.75% |
| Aug 22, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 2.84% |
| Aug 21, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.58% |
| Aug 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.45% |
| Aug 19, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.21% |
| Aug 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Aug 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.26% |
| Aug 14, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.52% |
| Aug 13, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.47% |
| Aug 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.04% |
| Aug 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% |