American Beacon Stephens Sm Cp Gr Y (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.53
+0.06 (0.34%)
Aug 27, 2026, 8:07 AM EST
SPWYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | - | - |
| Aug 26, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.34% |
| Aug 25, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Aug 24, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.24% |
| Aug 21, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.66% |
| Aug 20, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.53% |
| Aug 19, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Aug 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.05% |
| Aug 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Aug 14, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.72% |
| Aug 13, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Aug 12, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Aug 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Aug 10, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.17% |
| Aug 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.72% |
| Aug 6, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.57% |
| Aug 5, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Aug 4, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.70% |
| Aug 3, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.22% |
| Jul 31, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.18% |
| Jul 30, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.40% |
| Jul 29, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.09% |
| Jul 28, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Jul 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.96% |
| Jul 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.83% |
| Jul 23, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.47% |
| Jul 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.05% |
| Jul 21, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.43% |
| Jul 20, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.59% |
| Jul 17, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% |
| Jul 15, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Jul 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.64% |
| Jul 13, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.04% |
| Jul 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.92% |
| Jul 9, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.63% |
| Jul 8, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.27% |
| Jul 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.81% |
| Jul 6, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.74% |
| Jul 2, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.85% |
| Jul 1, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.17% |
| Jun 30, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 2.07% |
| Jun 29, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.52% |
| Jun 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Jun 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.06% |
| Jun 24, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Jun 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.17% |
| Jun 22, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.47% |
| Jun 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.26% |
| Jun 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.53% |