American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.44
+0.13 (0.98%)
May 7, 2026, 8:10 AM EST
STSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| May 6, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.98% |
| May 5, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.22% |
| May 4, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| May 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Apr 30, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.48% |
| Apr 29, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.23% |
| Apr 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.82% |
| Apr 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.38% |
| Apr 24, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.53% |
| Apr 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.20% |
| Apr 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Apr 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.60% |
| Apr 20, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.83% |
| Apr 17, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.69% |
| Apr 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| Apr 15, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Apr 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.97% |
| Apr 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.51% |
| Apr 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% |
| Apr 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| Apr 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.57% |
| Apr 7, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Apr 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.10% |
| Apr 1, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.76% |
| Mar 31, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 3.79% |
| Mar 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% |
| Mar 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.27% |
| Mar 26, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.30% |
| Mar 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.91% |
| Mar 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Mar 23, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.86% |
| Mar 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.07% |
| Mar 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% |
| Mar 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.07% |
| Mar 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Mar 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% |
| Mar 12, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.53% |
| Mar 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| Mar 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.89% |
| Mar 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.56% |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.94% |
| Mar 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| Mar 4, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.05% |
| Mar 3, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.74% |
| Mar 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.45% |
| Feb 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.50% |
| Feb 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.36% |