American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.07
-0.26 (-2.11%)
At close: Feb 5, 2026
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.25% |
| Jan 20, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.31% |
| Jan 16, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.15% |
| Jan 15, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.70% |
| Jan 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.23% |
| Jan 13, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Jan 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.78% |
| Jan 9, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.02% |
| Jan 8, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.63% |
| Jan 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.47% |
| Jan 6, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.35% |
| Jan 5, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.45% |
| Jan 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.66% |
| Dec 31, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.15% |
| Dec 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.65% |
| Dec 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% |
| Dec 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.32% |
| Dec 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Dec 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Dec 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -8.84% |
| Dec 19, 2025 | 12.19 | 12.19 | 12.19 | 13.58 | 12.19 | 1.57% |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 13.37 | 12.00 | 1.29% |
| Dec 17, 2025 | 11.85 | 11.85 | 11.85 | 13.20 | 11.85 | -1.42% |
| Dec 16, 2025 | 12.02 | 12.02 | 12.02 | 13.39 | 12.02 | -0.45% |
| Dec 15, 2025 | 12.07 | 12.07 | 12.07 | 13.45 | 12.07 | -0.74% |
| Dec 12, 2025 | 12.16 | 12.16 | 12.16 | 13.55 | 12.16 | -2.24% |
| Dec 11, 2025 | 12.44 | 12.44 | 12.44 | 13.86 | 12.44 | 0.95% |
| Dec 10, 2025 | 12.33 | 12.33 | 12.33 | 13.73 | 12.33 | 0.96% |
| Dec 9, 2025 | 12.21 | 12.21 | 12.21 | 13.60 | 12.21 | 0.22% |
| Dec 8, 2025 | 12.18 | 12.18 | 12.18 | 13.57 | 12.18 | -0.66% |
| Dec 5, 2025 | 12.26 | 12.26 | 12.26 | 13.66 | 12.26 | -0.07% |
| Dec 4, 2025 | 12.27 | 12.27 | 12.27 | 13.67 | 12.27 | 0.89% |
| Dec 3, 2025 | 12.16 | 12.16 | 12.16 | 13.55 | 12.16 | 0.82% |
| Dec 2, 2025 | 12.07 | 12.07 | 12.07 | 13.44 | 12.07 | 0.30% |
| Dec 1, 2025 | 12.03 | 12.03 | 12.03 | 13.40 | 12.03 | -1.62% |
| Nov 28, 2025 | 12.23 | 12.23 | 12.23 | 13.62 | 12.23 | 0.52% |
| Nov 26, 2025 | 12.16 | 12.16 | 12.16 | 13.55 | 12.16 | 0.59% |
| Nov 25, 2025 | 12.09 | 12.09 | 12.09 | 13.47 | 12.09 | 1.97% |
| Nov 24, 2025 | 11.86 | 11.86 | 11.86 | 13.21 | 11.86 | 2.01% |