American Beacon Stephens Small Cap Growth Fund (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.09 (0.55%)
Sep 15, 2025, 9:30 AM EDT
STSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.55% |
| Sep 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.38% |
| Sep 11, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.40% |
| Sep 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Sep 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.90% |
| Sep 8, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Sep 5, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.85% |
| Sep 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.36% |
| Sep 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.37% |
| Sep 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% |
| Aug 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.97% |
| Aug 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| Aug 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Aug 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Aug 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.74% |
| Aug 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2.90% |
| Aug 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.57% |
| Aug 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Aug 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.25% |
| Aug 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.69% |
| Aug 15, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Aug 14, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.54% |
| Aug 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.50% |
| Aug 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3.03% |
| Aug 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.39% |
| Aug 8, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Aug 7, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.32% |
| Aug 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% |
| Aug 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.64% |
| Aug 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.08% |
| Aug 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.72% |
| Jul 31, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.57% |
| Jul 30, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.70% |
| Jul 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.70% |
| Jul 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.06% |
| Jul 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.83% |
| Jul 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.64% |
| Jul 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.09% |
| Jul 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| Jul 21, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.64% |
| Jul 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.45% |
| Jul 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.69% |
| Jul 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.65% |
| Jul 15, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.49% |
| Jul 14, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.46% |
| 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% |