American Beacon Stephens Small Cap Growth Fund (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.04
-0.01 (-0.06%)
At close: Dec 5, 2025
STSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.00% |
| Dec 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Dec 8, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.65% |
| Dec 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
| Dec 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.89% |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.84% |
| Dec 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% |
| Dec 1, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.59% |
| Nov 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.53% |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |
| Nov 25, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.06% |
| Nov 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.92% |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.47% |
| Nov 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.99% |
| Nov 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.06% |
| Nov 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Nov 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.01% |
| Nov 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Nov 13, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -3.59% |
| Nov 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Nov 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.43% |
| Nov 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.84% |
| Nov 6, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.71% |
| Nov 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Nov 4, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.52% |
| Nov 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Oct 31, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.12% |
| Oct 30, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.57% |
| Oct 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.49% |
| Oct 28, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.46% |
| Oct 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.46% |
| Oct 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.81% |
| Oct 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2.00% |
| Oct 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.51% |
| Oct 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.47% |
| Oct 20, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.78% |
| Oct 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.65% |
| Oct 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.05% |
| Oct 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Oct 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Oct 13, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.22% |
| Oct 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.23% |
| Oct 9, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.82% |
| Oct 8, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.72% |
| Oct 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.00% |
| Oct 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.47% |
| Oct 3, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.24% |
| Oct 2, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.47% |
| Oct 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |