Skip to main content
logo
American Beacon Stephens Sm Cp Gr R5 (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.93
+0.06 (0.34%)
At close: Aug 26, 2026

STSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Aug 5, 202617.9217.9217.9217.9217.920.06%
Aug 4, 202617.9117.9117.9117.9117.912.69%
Aug 3, 202617.4417.4417.4417.4417.442.17%
Jul 31, 202617.0717.0717.0717.0717.070.23%
Jul 30, 202617.0317.0317.0317.0317.031.37%
Jul 29, 202616.8016.8016.8016.8016.80-2.10%
Jul 28, 202617.1617.1617.1617.1617.16-0.41%
Jul 27, 202617.2317.2317.2317.2317.231.00%
Jul 24, 202617.0617.0617.0617.0617.06-0.87%
Jul 23, 202617.2117.2117.2117.2117.21-0.46%
Jul 22, 202617.2917.2917.2917.2917.29-1.03%
Jul 21, 202617.4717.4717.4717.4717.471.39%
Jul 20, 202617.2317.2317.2317.2317.23-0.58%
Jul 17, 202617.3317.3317.3317.3317.33-0.35%
Jul 16, 202617.3917.3917.3917.3917.39-0.69%
Jul 15, 202617.5117.5117.5117.5117.51-0.40%
Jul 14, 202617.5817.5817.5817.5817.580.63%
Jul 13, 202617.4717.4717.4717.4717.47-1.02%
Jul 10, 202617.6517.6517.6517.6517.65-0.90%
Jul 9, 202617.8117.8117.8117.8117.811.66%
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%