American Beacon Stephens Small Cap Growth Fund (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.83
+0.06 (0.44%)
Oct 21, 2025, 4:00 PM EDT
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 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% |
| Sep 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Sep 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.37% |
| Sep 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.91% |
| Sep 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.67% |
| Sep 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.26% |
| Sep 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Sep 22, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.89% |
| Sep 19, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.66% |
| Sep 18, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.26% |
| Sep 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Sep 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| 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% |