American Beacon Stephens Small Cap Growth Fund Investor Class (STSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.55
+0.22 (1.65%)
Oct 16, 2026, 8:10 AM EST
STSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 15, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.65% |
| Oct 14, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -2.34% |
| Oct 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.22% |
| Oct 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.94% |
| Oct 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.25% |
| Oct 8, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Oct 7, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.51% |
| Oct 6, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Oct 5, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.87% |
| Oct 2, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.18% |
| Oct 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% |
| Sep 30, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.15% |
| Sep 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.29% |
| Sep 28, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.51% |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% |
| Sep 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.51% |
| Sep 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.94% |
| Sep 22, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.51% |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% |
| Sep 18, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Sep 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.97% |
| Sep 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| Sep 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.67% |
| Sep 14, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.22% |
| Sep 11, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.75% |
| Sep 10, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.03% |
| Sep 9, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.67% |
| Sep 8, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.22% |
| Sep 4, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| Sep 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.95% |
| Sep 2, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |
| Sep 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.87% |
| Aug 31, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% |
| Aug 28, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.90% |
| Aug 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.07% |
| 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% |