American Beacon Stephens Small Cap Growth Fund R5 Class (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.35
-0.32 (-2.04%)
At close: Feb 5, 2026
STSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.04% |
| Feb 4, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.14% |
| Feb 3, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.56% |
| Feb 2, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.67% |
| Jan 29, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.43% |
| Jan 28, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.31% |
| Jan 27, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% |
| Jan 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.63% |
| Jan 22, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.36% |
| Jan 21, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.29% |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.33% |
| Jan 16, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Jan 15, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Jan 14, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.18% |
| Jan 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Jan 12, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.79% |
| Jan 9, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.05% |
| Jan 8, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.62% |
| Jan 7, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.49% |
| Jan 6, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.32% |
| Jan 5, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.50% |
| Jan 2, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.63% |
| Dec 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.10% |
| Dec 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% |
| Dec 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Dec 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.32% |
| Dec 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.19% |
| Dec 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.32% |
| Dec 22, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -6.81% |
| Dec 19, 2025 | 15.50 | 15.50 | 15.50 | 16.89 | 15.50 | 1.56% |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 16.63 | 15.26 | 1.28% |
| Dec 17, 2025 | 15.07 | 15.07 | 15.07 | 16.42 | 15.07 | -1.44% |
| Dec 16, 2025 | 15.29 | 15.29 | 15.29 | 16.66 | 15.29 | -0.36% |
| Dec 15, 2025 | 15.35 | 15.35 | 15.35 | 16.72 | 15.35 | -0.77% |
| Dec 12, 2025 | 15.46 | 15.46 | 15.46 | 16.85 | 15.46 | -2.26% |
| Dec 11, 2025 | 15.82 | 15.82 | 15.82 | 17.24 | 15.82 | 0.94% |
| Dec 10, 2025 | 15.68 | 15.68 | 15.68 | 17.08 | 15.68 | 1.01% |
| Dec 9, 2025 | 15.52 | 15.52 | 15.52 | 16.91 | 15.52 | 0.18% |
| Dec 8, 2025 | 15.49 | 15.49 | 15.49 | 16.88 | 15.49 | -0.59% |
| Dec 5, 2025 | 15.58 | 15.58 | 15.58 | 16.98 | 15.58 | -0.12% |
| Dec 4, 2025 | 15.60 | 15.60 | 15.60 | 17.00 | 15.60 | 0.89% |
| Dec 3, 2025 | 15.46 | 15.46 | 15.46 | 16.85 | 15.46 | 0.84% |
| Dec 2, 2025 | 15.34 | 15.34 | 15.34 | 16.71 | 15.34 | 0.24% |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 16.67 | 15.30 | -1.59% |
| Nov 28, 2025 | 15.55 | 15.55 | 15.55 | 16.94 | 15.55 | 0.53% |
| Nov 26, 2025 | 15.46 | 15.46 | 15.46 | 16.85 | 15.46 | 0.60% |
| Nov 25, 2025 | 15.37 | 15.37 | 15.37 | 16.75 | 15.37 | 2.01% |
| Nov 24, 2025 | 15.07 | 15.07 | 15.07 | 16.42 | 15.07 | 1.92% |