American Beacon Stephens Sm Cp Gr Y (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.11
+0.10 (0.62%)
Sep 16, 2025, 8:07 AM EDT
SPWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | - |
| 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% |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.20% |
| Aug 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.33% |
| Aug 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.13% |
| Aug 5, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% |
| Aug 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.06% |
| Aug 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.76% |
| Jul 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.06% |
| Jul 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.79% |
| Jul 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.65% |
| Jul 23, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.12% |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% |
| Jul 21, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.59% |
| Jul 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% |
| Jul 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.73% |
| Jul 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.62% |
| Jul 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.53% |
| Jul 14, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Jul 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.66% |
| Jul 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| Jul 9, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| Jul 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |