Skip to main content
logo
American Beacon Stephens Small Cap Growth Fund (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.52
-0.23 (-1.30%)
At close: Jul 8, 2026

STSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.5217.5217.5217.5217.52-1.30%
Jul 7, 202617.7517.7517.7517.7517.75-1.83%
Jul 6, 202618.0818.0818.0818.0818.080.72%
Jul 2, 202617.9517.9517.9517.9517.95-0.77%
Jul 1, 202618.0918.0918.0918.0918.09-0.22%
Jun 30, 202618.1318.1318.1318.1318.132.08%
Jun 29, 202617.7617.7617.7617.7617.760.51%
Jun 26, 202617.6717.6717.6717.6717.670.34%
Jun 25, 202617.6117.6117.6117.6117.611.03%
Jun 24, 202617.4317.4317.4317.4317.430.69%
Jun 23, 202617.3117.3117.3117.3117.31-1.14%
Jun 22, 202617.5117.5117.5117.5117.51-0.45%
Jun 18, 202617.5917.5917.5917.5917.592.21%
Jun 17, 202617.2117.2117.2117.2117.21-0.52%
Jun 16, 202617.3017.3017.3017.3017.30-1.42%
Jun 15, 202617.5517.5517.5517.5517.550.63%
Jun 12, 202617.4417.4417.4417.4417.440.23%
Jun 11, 202617.4017.4017.4017.4017.403.76%
Jun 10, 202616.7716.7716.7716.7716.77-1.93%
Jun 9, 202617.1017.1017.1017.1017.100.12%
Jun 8, 202617.0817.0817.0817.0817.080.59%
Jun 5, 202616.9816.9816.9816.9816.98-3.58%
Jun 4, 202617.6117.6117.6117.6117.610.69%
Jun 3, 202617.4917.4917.4917.4917.49-0.85%
Jun 2, 202617.6417.6417.6417.6417.640.46%
Jun 1, 202617.5617.5617.5617.5617.560.06%
May 29, 202617.5517.5517.5517.5517.55-0.40%
May 28, 202617.6217.6217.6217.6217.621.15%
May 27, 202617.4217.4217.4217.4217.42-0.80%
May 26, 202617.5617.5617.5617.5617.561.62%
May 22, 202617.2817.2817.2817.2817.281.29%
May 21, 202617.0617.0617.0617.0617.060.71%
May 20, 202616.9416.9416.9416.9416.942.54%
May 19, 202616.5216.5216.5216.5216.52-0.54%
May 18, 202616.6116.6116.6116.6116.61-0.18%
May 15, 202616.6416.6416.6416.6416.64-1.83%
May 14, 202616.9516.9516.9516.9516.950.89%
May 13, 202616.8016.8016.8016.8016.80-0.71%
May 12, 202616.9216.9216.9216.9216.92-1.28%
May 11, 202617.1417.1417.1417.1417.140.41%
May 8, 202617.0717.0717.0717.0717.070.65%
May 7, 202616.9616.9616.9616.9616.96-0.82%
May 6, 202617.1017.1017.1017.1017.101.00%
May 5, 202616.9316.9316.9316.9316.931.20%
May 4, 202616.7316.7316.7316.7316.73-0.42%
May 1, 202616.8016.8016.8016.8016.80-
Apr 30, 202616.8016.8016.8016.8016.802.44%
Apr 29, 202616.4016.4016.4016.4016.40-0.24%
Apr 28, 202616.4416.4416.4416.4416.44-1.79%
Apr 27, 202616.7416.7416.7416.7416.74-0.42%