American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.00
+0.13 (1.10%)
Apr 2, 2026, 4:00 PM EST
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.10% |
| Apr 1, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.76% |
| Mar 31, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 3.79% |
| Mar 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% |
| Mar 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.27% |
| Mar 26, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.30% |
| Mar 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.91% |
| Mar 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Mar 23, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.86% |
| Mar 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.07% |
| Mar 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% |
| Mar 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.07% |
| Mar 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Mar 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% |
| Mar 12, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.53% |
| Mar 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| Mar 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.89% |
| Mar 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.56% |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.94% |
| Mar 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| Mar 4, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.05% |
| Mar 3, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.74% |
| Mar 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.45% |
| Feb 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.50% |
| Feb 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.36% |
| Feb 25, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% |
| Feb 24, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.31% |
| Feb 23, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.77% |
| Feb 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% |
| Feb 19, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.64% |
| Feb 18, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.14% |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Feb 13, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Feb 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.79% |
| Feb 11, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| Feb 10, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.55% |
| Feb 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.28% |
| Feb 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 3.73% |
| Feb 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.11% |
| Feb 4, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.04% |
| Feb 3, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.56% |
| Feb 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Jan 30, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.65% |
| Jan 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.47% |
| Jan 28, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.23% |
| Jan 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Jan 26, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Jan 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.61% |
| Jan 22, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% |