American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.27
+0.07 (0.57%)
Dec 26, 2024, 8:02 PM EST
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% |
| Dec 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.07% |
| Dec 20, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% |
| Dec 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.13 | 0.38% |
| Dec 18, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.09 | -3.84% |
| Dec 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.57 | -1.24% |
| Dec 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.73 | 0.96% |
| Dec 13, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.61 | -0.80% |
| Dec 12, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.71 | -0.36% |
| Dec 11, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.76 | 1.03% |
| Dec 10, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.63 | -0.59% |
| Dec 9, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.70 | -1.16% |
| Dec 6, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.85 | 0.58% |
| Dec 5, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.77 | -1.36% |
| Dec 4, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.95 | 1.01% |
| Dec 3, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.82 | -0.22% |
| Dec 2, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.85 | 0.07% |
| Nov 29, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.84 | 0.36% |
| Nov 27, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.79 | -0.43% |
| Nov 26, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.85 | -0.22% |
| Nov 25, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 12.88 | 0.95% |
| Nov 22, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.76 | 1.40% |
| Nov 21, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.58 | 1.73% |
| Nov 20, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.37 | 0.76% |
| Nov 19, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.27 | 1.15% |
| Nov 18, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.13 | 0.38% |
| Nov 15, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.09 | -2.25% |
| Nov 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.37 | -1.92% |
| Nov 13, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.61 | -0.88% |
| Nov 12, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.72 | -1.08% |
| Nov 11, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.86 | 0.87% |
| Nov 8, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.75 | 0.73% |
| Nov 7, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.65 | 0.59% |
| Nov 6, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.58 | 4.64% |
| Nov 5, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.02 | 1.41% |
| Nov 4, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.86 | 0.63% |
| Nov 1, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.78 | 0.96% |
| Oct 31, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.67 | -2.03% |
| Oct 30, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.91 | -0.54% |
| Oct 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.98 | 0.55% |
| Oct 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.91 | 1.10% |
| Oct 25, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.78 | - |
| Oct 24, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.78 | -0.24% |
| Oct 23, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.81 | -1.09% |
| Oct 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.94 | -0.62% |
| Oct 21, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.01 | -0.69% |
| Oct 18, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.10 | -0.23% |
| Oct 17, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.12 | -0.23% |
| Oct 16, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.15 | 0.93% |
| Oct 15, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.04 | -0.15% |
| Oct 14, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.06 | 0.46% |
| Oct 11, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.00 | 1.65% |
| Oct 10, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.81 | -0.55% |
| Oct 9, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 11.87 | 0.39% |
| Oct 8, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.83 | 0.63% |
| Oct 7, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.75 | -1.40% |
| Oct 4, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.92 | 1.26% |
| Oct 3, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.77 | -0.24% |
| Oct 2, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.80 | 0.08% |
| Oct 1, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.79 | -0.63% |
| Sep 30, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.86 | 0.47% |
| Sep 27, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.81 | -0.16% |
| Sep 26, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.83 | 0.63% |
| Sep 25, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.75 | -1.09% |
| Sep 24, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.88 | - |
| Sep 23, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.88 | 0.39% |
| Sep 20, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.84 | -0.31% |
| Sep 19, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 11.87 | 1.67% |
| Sep 18, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.68 | - |
| Sep 17, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.68 | 0.72% |
| Sep 16, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.59 | 0.32% |
| Sep 13, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.56 | 1.39% |
| Sep 12, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.40 | 0.99% |
| Sep 11, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.29 | 0.83% |
| Sep 10, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.20 | -0.08% |
| Sep 9, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.20 | 0.50% |
| Sep 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.15 | -1.72% |
| Sep 5, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.34 | -0.65% |
| Sep 4, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.42 | 0.24% |
| Sep 3, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.39 | -3.39% |
| Aug 30, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.79 | 0.55% |
| Aug 29, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 11.72 | 0.80% |
| Aug 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.63 | -0.48% |
| Aug 27, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.69 | -0.24% |
| Aug 26, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.72 | -0.16% |
| Aug 23, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.73 | 1.77% |
| Aug 22, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.53 | -0.80% |
| Aug 21, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.62 | 1.05% |
| Aug 20, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.50 | -1.12% |
| Aug 19, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.63 | 0.89% |
| Aug 16, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.53 | 0.08% |
| Aug 15, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.52 | 2.06% |
| Aug 14, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.29 | 0.08% |
| Aug 13, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.28 | 1.25% |
| Aug 12, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.14 | -0.42% |
| Aug 9, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.19 | - |
| Aug 8, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.19 | 2.73% |
| Aug 7, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 10.89 | -0.26% |
| Aug 6, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 10.92 | 1.47% |
| Aug 5, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 10.76 | -2.36% |