American Beacon Stephens Small Cap Growth Fund R6 (STSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.43
+0.10 (0.65%)
Jul 9, 2025, 4:00 PM EDT
STSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.65% |
| Jul 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.06% |
| Jul 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.65% |
| Jul 8, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Jul 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.42% |
| Jul 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.85% |
| Jul 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.46% |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% |
| Jun 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% |
| Jun 27, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% |
| Jun 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.39% |
| Jun 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.26% |
| Jun 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.27% |
| Jun 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.15% |
| Jun 20, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| Jun 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Jun 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% |
| Jun 16, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.95% |
| Jun 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.53% |
| Jun 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Jun 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.13% |
| Jun 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.66% |
| Jun 9, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% |
| Jun 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.94% |
| Jun 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Jun 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.67% |
| Jun 3, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.43% |
| Jun 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| May 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| May 29, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
| May 28, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.88% |
| May 27, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.22% |
| May 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| May 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| May 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.43% |
| May 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| May 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% |
| May 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.89% |
| May 15, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| May 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| May 13, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| May 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 3.60% |
| May 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.49% |
| May 8, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.86% |
| May 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.65% |
| May 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.12% |
| May 5, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.21% |
| May 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% |
| May 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Apr 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.22% |