American Beacon Stephens Small Cap Growth Fund R5 Class (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.26
+0.16 (1.06%)
At close: Apr 2, 2026
STSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.80% |
| Mar 31, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 3.74% |
| Mar 30, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.10% |
| Mar 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.32% |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.27% |
| Mar 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.91% |
| Mar 24, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Mar 23, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.86% |
| Mar 20, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.08% |
| Mar 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% |
| Mar 18, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.04% |
| Mar 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.92% |
| Mar 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.79% |
| Mar 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.33% |
| Mar 12, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.50% |
| Mar 11, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Mar 10, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.89% |
| Mar 9, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.55% |
| Mar 6, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.90% |
| Mar 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.07% |
| Mar 4, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.01% |
| Mar 3, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.74% |
| Mar 2, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.39% |
| Feb 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.43% |
| Feb 26, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.39% |
| Feb 25, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.70% |
| Feb 24, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.22% |
| Feb 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.71% |
| Feb 20, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.63% |
| Feb 19, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.63% |
| Feb 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.15% |
| Feb 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Feb 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% |
| Feb 12, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.82% |
| Feb 11, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.69% |
| Feb 10, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.50% |
| Feb 9, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.26% |
| Feb 6, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 3.71% |
| 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% |