Skip to main content
logo
American Beacon Stephens Small Cap Growth Fund (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.87
-0.11 (-0.65%)
Oct 17, 2025, 4:00 PM EDT

STSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 17, 202516.8716.8716.8716.8716.87-0.65%
Oct 16, 202516.9816.9816.9816.9816.98-1.05%
Oct 15, 202517.1617.1617.1617.1617.160.35%
Oct 14, 202517.1017.1017.1017.1017.100.53%
Oct 13, 202517.0117.0117.0117.0117.013.22%
Oct 10, 202516.4816.4816.4816.4816.48-3.23%
Oct 9, 202517.0317.0317.0317.0317.03-0.82%
Oct 8, 202517.1717.1717.1717.1717.171.72%
Oct 7, 202516.8816.8816.8816.8816.88-1.00%
Oct 6, 202517.0517.0517.0517.0517.050.47%
Oct 3, 202516.9716.9716.9716.9716.970.24%
Oct 2, 202516.9316.9316.9316.9316.930.47%
Oct 1, 202516.8516.8516.8516.8516.850.48%
Sep 30, 202516.7716.7716.7716.7716.770.24%
Sep 29, 202516.7316.7316.7316.7316.730.36%
Sep 26, 202516.6716.6716.6716.6716.670.91%
Sep 25, 202516.5216.5216.5216.5216.52-0.66%
Sep 24, 202516.6316.6316.6316.6316.63-1.25%
Sep 23, 202516.8416.8416.8416.8416.84-0.77%
Sep 22, 202516.9716.9716.9716.9716.970.95%
Sep 19, 202516.8116.8116.8116.8116.81-0.71%
Sep 18, 202516.9316.9316.9316.9316.932.30%
Sep 17, 202516.5516.5516.5516.5516.55-0.12%
Sep 16, 202516.5716.5716.5716.5716.570.49%
Sep 15, 202516.4916.4916.4916.4916.490.55%
Sep 12, 202516.4016.4016.4016.4016.40-1.38%
Sep 11, 202516.6316.6316.6316.6316.631.40%
Sep 10, 202516.4016.4016.4016.4016.40-0.18%
Sep 9, 202516.4316.4316.4316.4316.43-0.90%
Sep 8, 202516.5816.5816.5816.5816.580.12%
Sep 5, 202516.5616.5616.5616.5616.560.85%
Sep 4, 202516.4216.4216.4216.4216.421.36%
Sep 3, 202516.2016.2016.2016.2016.20-0.37%
Sep 2, 202516.2616.2616.2616.2616.26-0.61%
Aug 29, 202516.3616.3616.3616.3616.36-0.97%
Aug 28, 202516.5216.5216.5216.5216.520.79%
Aug 27, 202516.3916.3916.3916.3916.390.68%
Aug 26, 202516.2816.2816.2816.2816.280.56%
Aug 25, 202516.1916.1916.1916.1916.19-0.74%
Aug 22, 202516.3116.3116.3116.3116.312.90%
Aug 21, 202515.8515.8515.8515.8515.850.57%
Aug 20, 202515.7615.7615.7615.7615.76-0.44%
Aug 19, 202515.8315.8315.8315.8315.83-1.25%
Aug 18, 202516.0316.0316.0316.0316.030.69%
Aug 15, 202515.9215.9215.9215.9215.92-0.25%
Aug 14, 202515.9615.9615.9615.9615.96-1.54%
Aug 13, 202516.2116.2116.2116.2116.211.50%
Aug 12, 202515.9715.9715.9715.9715.973.03%
Aug 11, 202515.5015.5015.5015.5015.50-0.39%
Aug 8, 202515.5615.5615.5615.5615.56-0.19%