Skip to main content
logo
American Beacon Stephens Sm Cp Gr R5 (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.26
+0.28 (1.65%)
At close: Oct 15, 2026

STSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202617.2617.2617.2617.2617.261.65%
Oct 14, 202616.9816.9816.9816.9816.98-2.36%
Oct 13, 202617.3917.3917.3917.3917.39-0.23%
Oct 12, 202617.4317.4317.4317.4317.43-0.97%
Oct 9, 202617.6017.6017.6017.6017.601.27%
Oct 8, 202617.3817.3817.3817.3817.38-0.17%
Oct 7, 202617.4117.4117.4117.4117.41-1.58%
Oct 6, 202617.6917.6917.6917.6917.690.06%
Oct 5, 202617.6817.6817.6817.6817.680.86%
Oct 2, 202617.5317.5317.5317.5317.531.15%
Oct 1, 202617.3317.3317.3317.3317.330.23%
Sep 30, 202617.2917.2917.2917.2917.29-0.12%
Sep 29, 202617.3117.3117.3117.3117.31-0.29%
Sep 28, 202617.3617.3617.3617.3617.36-0.52%
Sep 25, 202617.4517.4517.4517.4517.45-0.06%
Sep 24, 202617.4617.4617.4617.4617.460.46%
Sep 23, 202617.3817.3817.3817.3817.38-0.86%
Sep 22, 202617.5317.5317.5317.5317.530.46%
Sep 21, 202617.4517.4517.4517.4517.451.22%
Sep 18, 202617.2417.2417.2417.2417.24-0.06%
Sep 17, 202617.2517.2517.2517.2517.250.94%
Sep 16, 202617.0917.0917.0917.0917.090.12%
Sep 15, 202617.0717.0717.0717.0717.07-0.64%
Sep 14, 202617.1817.1817.1817.1817.18-0.23%
Sep 11, 202617.2217.2217.2217.2217.220.70%
Sep 10, 202617.1017.1017.1017.1017.10-0.98%
Sep 9, 202617.2717.2717.2717.2717.27-1.65%
Sep 8, 202617.5617.5617.5617.5617.56-0.23%
Sep 4, 202617.6017.6017.6017.6017.60-0.17%
Sep 3, 202617.6317.6317.6317.6317.630.97%
Sep 2, 202617.4617.4617.4617.4617.460.34%
Sep 1, 202617.4017.4017.4017.4017.40-1.81%
Aug 31, 202617.7217.7217.7217.7217.72-0.34%
Aug 28, 202617.7817.7817.7817.7817.78-1.93%
Aug 27, 202618.1318.1318.1318.1318.131.12%
Aug 26, 202617.9317.9317.9317.9317.930.34%
Aug 25, 202617.8717.8717.8717.8717.87-0.11%
Aug 24, 202617.8917.8917.8917.8917.89-1.27%
Aug 21, 202618.1218.1218.1218.1218.121.68%
Aug 20, 202617.8217.8217.8217.8217.82-1.55%
Aug 19, 202618.1018.1018.1018.1018.100.22%
Aug 18, 202618.0618.0618.0618.0618.06-2.01%
Aug 17, 202618.4318.4318.4318.4318.43-0.59%
Aug 14, 202618.5418.5418.5418.5418.540.76%
Aug 13, 202618.4018.4018.4018.4018.400.71%
Aug 12, 202618.2718.2718.2718.2718.271.00%
Aug 11, 202618.0918.0918.0918.0918.09-0.06%
Aug 10, 202618.1018.1018.1018.1018.10-0.17%
Aug 7, 202618.1318.1318.1318.1318.131.74%
Aug 6, 202617.8217.8217.8217.8217.82-0.56%