American Beacon Stephens Small Cap Growth Fund R6 (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.97
+0.57 (3.70%)
At close: Feb 6, 2026
STSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.22% |
| Jan 20, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.33% |
| Jan 16, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% |
| Jan 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.73% |
| Jan 14, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.18% |
| Jan 13, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.24% |
| Jan 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.85% |
| Jan 9, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.98% |
| Jan 8, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Jan 7, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| Jan 6, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.31% |
| Jan 5, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 2.43% |
| Jan 2, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.63% |
| Dec 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.03% |
| Dec 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.70% |
| Dec 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.51% |
| Dec 26, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Dec 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Dec 23, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% |
| Dec 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -6.78% |
| Dec 19, 2025 | 15.56 | 15.56 | 15.56 | 16.95 | 15.56 | 1.62% |
| Dec 18, 2025 | 15.31 | 15.31 | 15.31 | 16.68 | 15.31 | 1.28% |
| Dec 17, 2025 | 15.12 | 15.12 | 15.12 | 16.47 | 15.12 | -1.44% |
| Dec 16, 2025 | 15.34 | 15.34 | 15.34 | 16.71 | 15.34 | -0.42% |
| Dec 15, 2025 | 15.41 | 15.41 | 15.41 | 16.78 | 15.41 | -0.71% |
| Dec 12, 2025 | 15.52 | 15.52 | 15.52 | 16.90 | 15.52 | -2.31% |
| Dec 11, 2025 | 15.88 | 15.88 | 15.88 | 17.30 | 15.88 | 0.99% |
| Dec 10, 2025 | 15.73 | 15.73 | 15.73 | 17.13 | 15.73 | 1.00% |
| Dec 9, 2025 | 15.57 | 15.57 | 15.57 | 16.96 | 15.57 | 0.18% |
| Dec 8, 2025 | 15.54 | 15.54 | 15.54 | 16.93 | 15.54 | -0.65% |
| Dec 5, 2025 | 15.64 | 15.64 | 15.64 | 17.04 | 15.64 | -0.06% |
| Dec 4, 2025 | 15.65 | 15.65 | 15.65 | 17.05 | 15.65 | 0.89% |
| Dec 3, 2025 | 15.52 | 15.52 | 15.52 | 16.90 | 15.52 | 0.84% |
| Dec 2, 2025 | 15.39 | 15.39 | 15.39 | 16.76 | 15.39 | 0.24% |
| Dec 1, 2025 | 15.35 | 15.35 | 15.35 | 16.72 | 15.35 | -1.59% |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 16.99 | 15.60 | 0.53% |
| Nov 26, 2025 | 15.52 | 15.52 | 15.52 | 16.90 | 15.52 | 0.54% |
| Nov 25, 2025 | 15.43 | 15.43 | 15.43 | 16.81 | 15.43 | 2.06% |
| Nov 24, 2025 | 15.12 | 15.12 | 15.12 | 16.47 | 15.12 | 1.92% |