American Beacon Stephens Small Cap Growth Fund (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.23
+0.08 (0.61%)
Sep 16, 2025, 8:09 AM EDT
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| Sep 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.42% |
| Sep 11, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.37% |
| Sep 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Sep 9, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.90% |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% |
| Sep 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.84% |
| Sep 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% |
| Sep 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% |
| Sep 2, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.61% |
| Aug 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.91% |
| Aug 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% |
| Aug 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Aug 26, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.54% |
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.76% |
| Aug 22, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 2.91% |
| Aug 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.55% |
| Aug 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.24% |
| Aug 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.70% |
| Aug 15, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% |
| Aug 12, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.05% |
| Aug 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% |
| Aug 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| Aug 7, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.32% |
| Aug 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Aug 5, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.63% |
| Aug 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.10% |
| Aug 1, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.83% |
| Jul 31, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.47% |
| Jul 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.64% |
| Jul 29, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Jul 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jul 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% |
| Jul 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Jul 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% |
| Jul 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Jul 21, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Jul 18, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.40% |
| Jul 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.70% |
| Jul 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.56% |
| Jul 15, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.46% |
| Jul 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Jul 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.73% |
| Jul 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Jul 9, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.73% |
| Jul 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Jul 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.45% |