American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.08
+0.05 (0.36%)
Aug 27, 2026, 8:10 AM EST
STSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Aug 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.36% |
| Aug 25, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.14% |
| Aug 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.20% |
| Aug 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.64% |
| Aug 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.62% |
| Aug 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Aug 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.00% |
| Aug 17, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.62% |
| Aug 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% |
| Aug 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% |
| Aug 12, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.99% |
| Aug 11, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Aug 10, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Aug 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.79% |
| Aug 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.64% |
| Aug 5, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Aug 4, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.70% |
| Aug 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.16% |
| Jul 31, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.22% |
| Jul 30, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.36% |
| Jul 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.08% |
| Jul 28, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.37% |
| Jul 27, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.97% |
| Jul 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.89% |
| Jul 23, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% |
| Jul 22, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.02% |
| Jul 21, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.40% |
| Jul 20, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.59% |
| Jul 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.37% |
| Jul 16, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.65% |
| Jul 15, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| Jul 14, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% |
| Jul 13, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.01% |
| Jul 10, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.93% |
| Jul 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.60% |
| Jul 8, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.22% |
| Jul 7, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.83% |
| Jul 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% |
| Jul 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% |
| Jul 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Jun 30, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.08% |
| Jun 29, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.50% |
| Jun 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Jun 25, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.10% |
| Jun 24, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.66% |
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.16% |
| Jun 22, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.43% |
| Jun 18, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.22% |
| Jun 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |