Skip to main content
American Beacon Stephens Small Cap Growth Fund R6 (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.17
+0.12 (0.80%)
Dec 24, 2024, 4:00 PM EST

STSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202415.1715.1715.1715.1715.170.80%
Dec 23, 202415.0515.0515.0515.0515.05-5.64%
Dec 20, 202415.9515.9515.9515.9515.95-0.31%
Dec 19, 202416.0016.0016.0016.0015.060.38%
Dec 18, 202415.9415.9415.9415.9415.00-3.86%
Dec 17, 202416.5816.5816.5816.5815.61-1.19%
Dec 16, 202416.7816.7816.7816.7815.800.96%
Dec 13, 202416.6216.6216.6216.6215.65-0.78%
Dec 12, 202416.7516.7516.7516.7515.77-0.48%
Dec 11, 202416.8316.8316.8316.8315.841.08%
Dec 10, 202416.6516.6516.6516.6515.67-0.60%
Dec 9, 202416.7516.7516.7516.7515.77-1.12%
Dec 6, 202416.9416.9416.9416.9415.950.53%
Dec 5, 202416.8516.8516.8516.8515.86-1.35%
Dec 4, 202417.0817.0817.0817.0816.081.07%
Dec 3, 202416.9016.9016.9016.9015.91-0.24%
Dec 2, 202416.9416.9416.9416.9415.950.06%
Nov 29, 202416.9316.9316.9316.9315.940.36%
Nov 27, 202416.8716.8716.8716.8715.88-0.41%
Nov 26, 202416.9416.9416.9416.9415.95-0.24%
Nov 25, 202416.9816.9816.9816.9815.980.95%
Nov 22, 202416.8216.8216.8216.8215.831.45%
Nov 21, 202416.5816.5816.5816.5815.611.72%
Nov 20, 202416.3016.3016.3016.3015.340.68%
Nov 19, 202416.1916.1916.1916.1915.241.25%
Nov 18, 202415.9915.9915.9915.9915.050.31%
Nov 15, 202415.9415.9415.9415.9415.00-2.27%
Nov 14, 202416.3116.3116.3116.3115.35-1.87%
Nov 13, 202416.6216.6216.6216.6215.65-0.89%
Nov 12, 202416.7716.7716.7716.7715.79-1.06%
Nov 11, 202416.9516.9516.9516.9515.960.89%
Nov 8, 202416.8016.8016.8016.8015.810.72%
Nov 7, 202416.6816.6816.6816.6815.700.60%
Nov 6, 202416.5816.5816.5816.5815.614.61%
Nov 5, 202415.8515.8515.8515.8514.921.47%
Nov 4, 202415.6215.6215.6215.6214.700.58%
Nov 1, 202415.5315.5315.5315.5314.620.98%
Oct 31, 202415.3815.3815.3815.3814.48-2.04%
Oct 30, 202415.7015.7015.7015.7014.78-0.51%
Oct 29, 202415.7815.7815.7815.7814.850.51%
Oct 28, 202415.7015.7015.7015.7014.781.16%
Oct 25, 202415.5215.5215.5215.5214.61-
Oct 24, 202415.5215.5215.5215.5214.61-0.26%
Oct 23, 202415.5615.5615.5615.5614.65-1.14%
Oct 22, 202415.7415.7415.7415.7414.82-0.63%
Oct 21, 202415.8415.8415.8415.8414.91-0.69%
Oct 18, 202415.9515.9515.9515.9515.01-0.19%
Oct 17, 202415.9815.9815.9815.9815.04-0.25%
Oct 16, 202416.0216.0216.0216.0215.080.95%
Oct 15, 202415.8715.8715.8715.8714.94-0.13%
Oct 14, 202415.8915.8915.8915.8914.960.44%
Oct 11, 202415.8215.8215.8215.8214.891.67%
Oct 10, 202415.5615.5615.5615.5614.65-0.58%
Oct 9, 202415.6515.6515.6515.6514.730.45%
Oct 8, 202415.5815.5815.5815.5814.670.58%
Oct 7, 202415.4915.4915.4915.4914.58-1.40%
Oct 4, 202415.7115.7115.7115.7114.791.29%
Oct 3, 202415.5115.5115.5115.5114.60-0.26%
Oct 2, 202415.5515.5515.5515.5514.640.13%
Oct 1, 202415.5315.5315.5315.5314.62-0.64%
Sep 30, 202415.6315.6315.6315.6314.710.45%
Sep 27, 202415.5615.5615.5615.5614.65-0.19%
Sep 26, 202415.5915.5915.5915.5914.680.65%
Sep 25, 202415.4915.4915.4915.4914.58-1.09%
Sep 24, 202415.6615.6615.6615.6614.74-
Sep 23, 202415.6615.6615.6615.6614.740.38%
Sep 20, 202415.6015.6015.6015.6014.68-0.26%
Sep 19, 202415.6415.6415.6415.6414.721.69%
Sep 18, 202415.3815.3815.3815.3814.48-0.06%
Sep 17, 202415.3915.3915.3915.3914.490.72%
Sep 16, 202415.2815.2815.2815.2814.380.33%
Sep 13, 202415.2315.2315.2315.2314.341.40%
Sep 12, 202415.0215.0215.0215.0214.141.01%
Sep 11, 202414.8714.8714.8714.8714.000.81%
Sep 10, 202414.7514.7514.7514.7513.88-0.07%
Sep 9, 202414.7614.7614.7614.7613.890.48%
Sep 6, 202414.6914.6914.6914.6913.83-1.67%
Sep 5, 202414.9414.9414.9414.9414.06-0.66%
Sep 4, 202415.0415.0415.0415.0414.160.20%
Sep 3, 202415.0115.0115.0115.0114.13-3.41%
Aug 30, 202415.5415.5415.5415.5414.630.65%
Aug 29, 202415.4415.4415.4415.4414.530.72%
Aug 28, 202415.3315.3315.3315.3314.43-0.45%
Aug 27, 202415.4015.4015.4015.4014.50-0.19%
Aug 26, 202415.4315.4315.4315.4314.52-0.13%
Aug 23, 202415.4515.4515.4515.4514.541.78%
Aug 22, 202415.1815.1815.1815.1814.29-0.91%
Aug 21, 202415.3215.3215.3215.3214.421.12%
Aug 20, 202415.1515.1515.1515.1514.26-1.11%
Aug 19, 202415.3215.3215.3215.3214.420.92%
Aug 16, 202415.1815.1815.1815.1814.290.07%
Aug 15, 202415.1715.1715.1715.1714.282.02%
Aug 14, 202414.8714.8714.8714.8714.000.07%
Aug 13, 202414.8614.8614.8614.8613.991.23%
Aug 12, 202414.6814.6814.6814.6813.82-0.34%
Aug 9, 202414.7314.7314.7314.7313.87-
Aug 8, 202414.7314.7314.7314.7313.872.72%
Aug 7, 202414.3414.3414.3414.3413.50-0.21%
Aug 6, 202414.3714.3714.3714.3713.531.48%
Aug 5, 202414.1614.1614.1614.1613.33-2.41%