Skip to main content
American Beacon Stephens Small Cap Growth Fund R5 Class (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
-0.92 (-5.76%)
Dec 20, 2024, 9:30 AM EST

STSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202415.1315.1315.1315.1315.130.80%
Dec 23, 202415.0115.0115.0115.0115.01-5.66%
Dec 20, 202415.9115.9115.9115.9115.91-0.31%
Dec 19, 202415.9615.9615.9615.9615.020.38%
Dec 18, 202415.9015.9015.9015.9014.97-3.87%
Dec 17, 202416.5416.5416.5416.5415.57-1.19%
Dec 16, 202416.7416.7416.7416.7415.760.97%
Dec 13, 202416.5816.5816.5816.5815.61-0.78%
Dec 12, 202416.7116.7116.7116.7115.73-0.42%
Dec 11, 202416.7816.7816.7816.7815.791.02%
Dec 10, 202416.6116.6116.6116.6115.63-0.54%
Dec 9, 202416.7016.7016.7016.7015.72-1.18%
Dec 6, 202416.9016.9016.9016.9015.910.60%
Dec 5, 202416.8016.8016.8016.8015.81-1.41%
Dec 4, 202417.0417.0417.0417.0416.041.07%
Dec 3, 202416.8616.8616.8616.8615.87-0.18%
Dec 2, 202416.8916.8916.8916.8915.900.06%
Nov 29, 202416.8816.8816.8816.8815.890.30%
Nov 27, 202416.8316.8316.8316.8315.84-0.41%
Nov 26, 202416.9016.9016.9016.9015.91-0.18%
Nov 25, 202416.9316.9316.9316.9315.930.95%
Nov 22, 202416.7716.7716.7716.7715.781.39%
Nov 21, 202416.5416.5416.5416.5415.571.78%
Nov 20, 202416.2516.2516.2516.2515.290.68%
Nov 19, 202416.1416.1416.1416.1415.191.19%
Nov 18, 202415.9515.9515.9515.9515.010.31%
Nov 15, 202415.9015.9015.9015.9014.97-2.21%
Nov 14, 202416.2616.2616.2616.2615.30-1.93%
Nov 13, 202416.5816.5816.5816.5815.61-0.84%
Nov 12, 202416.7216.7216.7216.7215.74-1.12%
Nov 11, 202416.9116.9116.9116.9115.920.89%
Nov 8, 202416.7616.7616.7616.7615.770.78%
Nov 7, 202416.6316.6316.6316.6315.650.54%
Nov 6, 202416.5416.5416.5416.5415.574.62%
Nov 5, 202415.8115.8115.8115.8114.881.48%
Nov 4, 202415.5815.5815.5815.5814.660.58%
Nov 1, 202415.4915.4915.4915.4914.580.98%
Oct 31, 202415.3415.3415.3415.3414.44-2.04%
Oct 30, 202415.6615.6615.6615.6614.74-0.51%
Oct 29, 202415.7415.7415.7415.7414.810.51%
Oct 28, 202415.6615.6615.6615.6614.741.16%
Oct 25, 202415.4815.4815.4815.4814.57-
Oct 24, 202415.4815.4815.4815.4814.57-0.26%
Oct 23, 202415.5215.5215.5215.5214.61-1.15%
Oct 22, 202415.7015.7015.7015.7014.78-0.63%
Oct 21, 202415.8015.8015.8015.8014.87-0.69%
Oct 18, 202415.9115.9115.9115.9114.97-0.19%
Oct 17, 202415.9415.9415.9415.9415.00-0.25%
Oct 16, 202415.9815.9815.9815.9815.040.95%
Oct 15, 202415.8315.8315.8315.8314.90-0.13%
Oct 14, 202415.8515.8515.8515.8514.920.44%
Oct 11, 202415.7815.7815.7815.7814.851.68%
Oct 10, 202415.5215.5215.5215.5214.61-0.58%
Oct 9, 202415.6115.6115.6115.6114.690.45%
Oct 8, 202415.5415.5415.5415.5414.630.58%
Oct 7, 202415.4515.4515.4515.4514.54-1.40%
Oct 4, 202415.6715.6715.6715.6714.751.29%
Oct 3, 202415.4715.4715.4715.4714.56-0.26%
Oct 2, 202415.5115.5115.5115.5114.600.13%
Oct 1, 202415.4915.4915.4915.4914.58-0.64%
Sep 30, 202415.5915.5915.5915.5914.670.45%
Sep 27, 202415.5215.5215.5215.5214.61-0.19%
Sep 26, 202415.5515.5515.5515.5514.640.65%
Sep 25, 202415.4515.4515.4515.4514.54-1.09%
Sep 24, 202415.6215.6215.6215.6214.70-
Sep 23, 202415.6215.6215.6215.6214.700.39%
Sep 20, 202415.5615.5615.5615.5614.65-0.26%
Sep 19, 202415.6015.6015.6015.6014.681.63%
Sep 18, 202415.3515.3515.3515.3514.45-
Sep 17, 202415.3515.3515.3515.3514.450.72%
Sep 16, 202415.2415.2415.2415.2414.340.33%
Sep 13, 202415.1915.1915.1915.1914.301.40%
Sep 12, 202414.9814.9814.9814.9814.101.01%
Sep 11, 202414.8314.8314.8314.8313.960.82%
Sep 10, 202414.7114.7114.7114.7113.85-0.07%
Sep 9, 202414.7214.7214.7214.7213.850.48%
Sep 6, 202414.6514.6514.6514.6513.79-1.68%
Sep 5, 202414.9014.9014.9014.9014.02-0.67%
Sep 4, 202415.0015.0015.0015.0014.120.20%
Sep 3, 202414.9714.9714.9714.9714.09-3.42%
Aug 30, 202415.5015.5015.5015.5014.590.65%
Aug 29, 202415.4015.4015.4015.4014.490.72%
Aug 28, 202415.2915.2915.2915.2914.39-0.46%
Aug 27, 202415.3615.3615.3615.3614.46-0.19%
Aug 26, 202415.3915.3915.3915.3914.49-0.13%
Aug 23, 202415.4115.4115.4115.4114.501.78%
Aug 22, 202415.1415.1415.1415.1414.25-0.92%
Aug 21, 202415.2815.2815.2815.2814.381.13%
Aug 20, 202415.1115.1115.1115.1114.22-1.11%
Aug 19, 202415.2815.2815.2815.2814.380.86%
Aug 16, 202415.1515.1515.1515.1514.260.13%
Aug 15, 202415.1315.1315.1315.1314.242.02%
Aug 14, 202414.8314.8314.8314.8313.960.07%
Aug 13, 202414.8214.8214.8214.8213.951.23%
Aug 12, 202414.6414.6414.6414.6413.78-0.41%
Aug 9, 202414.7014.7014.7014.7013.84-
Aug 8, 202414.7014.7014.7014.7013.842.80%
Aug 7, 202414.3014.3014.3014.3013.46-0.28%
Aug 6, 202414.3414.3414.3414.3413.501.49%
Aug 5, 202414.1314.1314.1314.1313.30-2.42%