American Beacon Stephens Small Cap Growth Fund R5 Class (STSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.29
-0.11 (-0.71%)
Jul 11, 2025, 4:00 PM EDT
STSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.71% |
| Jul 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Jul 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% |
| Jul 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.26% |
| Jul 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.42% |
| Jul 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Jul 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% |
| Jul 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% |
| Jun 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Jun 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
| Jun 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.47% |
| Jun 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.27% |
| Jun 24, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.21% |
| Jun 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.23% |
| Jun 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Jun 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jun 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.81% |
| Jun 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.95% |
| Jun 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.54% |
| Jun 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% |
| Jun 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.66% |
| Jun 9, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.40% |
| Jun 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.87% |
| Jun 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Jun 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.67% |
| Jun 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.37% |
| Jun 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| May 30, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.07% |
| May 29, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| May 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.88% |
| May 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 2.22% |
| May 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| May 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| May 21, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.37% |
| May 20, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| May 19, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| May 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.89% |
| May 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.34% |
| May 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| May 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| May 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 3.69% |
| May 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.56% |
| May 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.87% |
| May 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.65% |
| May 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.12% |
| May 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| May 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 2.91% |
| May 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.66% |
| Apr 30, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% |