Skip to main content
logo
American Beacon Stephens Small Cap Growth Fund (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.82
-0.11 (-0.65%)
Oct 17, 2025, 4:00 PM EDT

STSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 17, 202516.8216.8216.8216.8216.82-0.65%
Oct 16, 202516.9316.9316.9316.9316.93-1.05%
Oct 15, 202517.1117.1117.1117.1117.110.35%
Oct 14, 202517.0517.0517.0517.0517.050.53%
Oct 13, 202516.9616.9616.9616.9616.963.29%
Oct 10, 202516.4216.4216.4216.4216.42-3.30%
Oct 9, 202516.9816.9816.9816.9816.98-0.82%
Oct 8, 202517.1217.1217.1217.1217.121.72%
Oct 7, 202516.8316.8316.8316.8316.83-1.00%
Oct 6, 202517.0017.0017.0017.0017.000.53%
Oct 3, 202516.9116.9116.9116.9116.910.18%
Oct 2, 202516.8816.8816.8816.8816.880.48%
Oct 1, 202516.8016.8016.8016.8016.800.48%
Sep 30, 202516.7216.7216.7216.7216.720.24%
Sep 29, 202516.6816.6816.6816.6816.680.36%
Sep 26, 202516.6216.6216.6216.6216.620.91%
Sep 25, 202516.4716.4716.4716.4716.47-0.66%
Sep 24, 202516.5816.5816.5816.5816.58-1.25%
Sep 23, 202516.7916.7916.7916.7916.79-0.71%
Sep 22, 202516.9116.9116.9116.9116.910.89%
Sep 19, 202516.7616.7616.7616.7616.76-0.71%
Sep 18, 202516.8816.8816.8816.8816.882.30%
Sep 17, 202516.5016.5016.5016.5016.50-0.12%
Sep 16, 202516.5216.5216.5216.5216.520.49%
Sep 15, 202516.4416.4416.4416.4416.440.55%
Sep 12, 202516.3516.3516.3516.3516.35-1.39%
Sep 11, 202516.5816.5816.5816.5816.581.41%
Sep 10, 202516.3516.3516.3516.3516.35-0.18%
Sep 9, 202516.3816.3816.3816.3816.38-0.91%
Sep 8, 202516.5316.5316.5316.5316.530.12%
Sep 5, 202516.5116.5116.5116.5116.510.86%
Sep 4, 202516.3716.3716.3716.3716.371.30%
Sep 3, 202516.1616.1616.1616.1616.16-0.31%
Sep 2, 202516.2116.2116.2116.2116.21-0.61%
Aug 29, 202516.3116.3116.3116.3116.31-0.97%
Aug 28, 202516.4716.4716.4716.4716.470.80%
Aug 27, 202516.3416.3416.3416.3416.340.68%
Aug 26, 202516.2316.2316.2316.2316.230.56%
Aug 25, 202516.1416.1416.1416.1416.14-0.74%
Aug 22, 202516.2616.2616.2616.2616.262.85%
Aug 21, 202515.8115.8115.8115.8115.810.64%
Aug 20, 202515.7115.7115.7115.7115.71-0.44%
Aug 19, 202515.7815.7815.7815.7815.78-1.25%
Aug 18, 202515.9815.9815.9815.9815.980.69%
Aug 15, 202515.8715.8715.8715.8715.87-0.25%
Aug 14, 202515.9115.9115.9115.9115.91-1.55%
Aug 13, 202516.1616.1616.1616.1616.161.51%
Aug 12, 202515.9215.9215.9215.9215.923.04%
Aug 11, 202515.4515.4515.4515.4515.45-0.39%
Aug 8, 202515.5115.5115.5115.5115.51-0.19%