American Beacon Stephens Small Cap Growth Fund R5 Class (STSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
+0.17 (1.00%)
At close: May 6, 2026
STSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.00% |
| May 5, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.20% |
| May 4, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| May 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% |
| Apr 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Apr 28, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.79% |
| Apr 27, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Apr 24, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.54% |
| Apr 23, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.18% |
| Apr 22, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.36% |
| Apr 21, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% |
| Apr 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.83% |
| Apr 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.69% |
| Apr 16, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Apr 15, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.61% |
| Apr 14, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.92% |
| Apr 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.48% |
| Apr 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.38% |
| Apr 9, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.25% |
| Apr 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.54% |
| Apr 7, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Apr 6, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% |
| Apr 2, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.06% |
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.80% |
| Mar 31, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 3.74% |
| Mar 30, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.10% |
| Mar 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.32% |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.27% |
| Mar 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.91% |
| Mar 24, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Mar 23, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.86% |
| Mar 20, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.08% |
| Mar 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% |
| Mar 18, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.04% |
| Mar 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.92% |
| Mar 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.79% |
| Mar 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.33% |
| Mar 12, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.50% |
| Mar 11, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Mar 10, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.89% |
| Mar 9, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.55% |
| Mar 6, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.90% |
| Mar 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.07% |
| Mar 4, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.01% |
| Mar 3, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.74% |
| Mar 2, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.39% |
| Feb 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.43% |
| Feb 26, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.39% |
| Feb 25, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.70% |