American Beacon Stephens Small Cap Growth Fund R6 (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
+0.16 (1.06%)
At close: Apr 2, 2026
STSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.06% |
| Apr 1, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |
| Mar 31, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 3.73% |
| Mar 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.16% |
| Mar 27, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.24% |
| Mar 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.32% |
| Mar 25, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.98% |
| Mar 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Mar 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.79% |
| Mar 20, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.08% |
| Mar 19, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.85% |
| Mar 18, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.04% |
| Mar 17, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.85% |
| Mar 16, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.79% |
| Mar 13, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.33% |
| Mar 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.50% |
| Mar 11, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.06% |
| Mar 10, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.89% |
| Mar 9, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.55% |
| Mar 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.96% |
| Mar 5, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.06% |
| Mar 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.07% |
| Mar 3, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.74% |
| Mar 2, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.38% |
| Feb 27, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.49% |
| Feb 26, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.38% |
| Feb 25, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.70% |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.70% |
| Feb 20, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Feb 19, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
| Feb 18, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.21% |
| Feb 17, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Feb 13, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.71% |
| Feb 12, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -2.75% |
| Feb 11, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.75% |
| Feb 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.49% |
| Feb 9, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.31% |
| Feb 6, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3.70% |
| Feb 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.10% |
| Feb 4, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.07% |
| Feb 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% |
| Feb 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Jan 30, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.66% |
| Jan 29, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Jan 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Jan 27, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.12% |
| Jan 26, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| Jan 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.62% |
| Jan 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.36% |