American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.73
+0.13 (0.96%)
Dec 11, 2025, 8:10 AM EST
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% |
| Dec 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.66% |
| Dec 5, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Dec 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.89% |
| Dec 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.82% |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.30% |
| Dec 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.62% |
| Nov 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.52% |
| Nov 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.59% |
| Nov 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.97% |
| Nov 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.01% |
| Nov 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% |
| Nov 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.94% |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Nov 18, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| Nov 17, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.98% |
| Nov 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Nov 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.60% |
| Nov 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Nov 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| Nov 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% |
| Nov 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.90% |
| Nov 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.76% |
| Nov 5, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.59% |
| Nov 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.46% |
| Nov 3, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Oct 31, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.10% |
| Oct 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.59% |
| Oct 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.50% |
| Oct 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.43% |
| Oct 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.43% |
| Oct 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.79% |
| Oct 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.06% |
| Oct 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.52% |
| Oct 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.44% |
| Oct 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.77% |
| Oct 17, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.66% |
| Oct 16, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.02% |
| Oct 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.29% |
| Oct 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.59% |
| Oct 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.26% |
| Oct 10, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -3.29% |
| Oct 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.80% |
| Oct 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.70% |
| Oct 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% |
| Oct 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.51% |
| Oct 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Oct 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.44% |
| Oct 1, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.52% |