American Beacon Stephens Sm Cp Gr R6 (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.32
+0.28 (1.64%)
At close: Oct 15, 2026
STSRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.64% |
| Oct 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.35% |
| Oct 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% |
| Oct 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Oct 9, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.26% |
| Oct 8, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.23% |
| Oct 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.52% |
| Oct 6, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Oct 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% |
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.21% |
| Oct 1, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Sep 30, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.12% |
| Sep 29, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| Sep 28, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.57% |
| Sep 25, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.06% |
| Sep 24, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.52% |
| Sep 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.91% |
| Sep 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.46% |
| Sep 21, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.27% |
| Sep 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% |
| Sep 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.99% |
| Sep 16, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Sep 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
| Sep 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% |
| Sep 11, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Sep 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.98% |
| Sep 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.65% |
| Sep 8, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.28% |
| Sep 4, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% |
| Sep 3, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.97% |
| Sep 2, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| Sep 1, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.85% |
| Aug 31, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.28% |
| Aug 28, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.92% |
| Aug 27, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.06% |
| Aug 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% |
| Aug 25, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% |
| Aug 24, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.21% |
| Aug 21, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.68% |
| Aug 20, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.60% |
| Aug 19, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.28% |
| Aug 18, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.05% |
| Aug 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% |
| Aug 14, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.76% |
| Aug 13, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.71% |
| Aug 12, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.05% |
| Aug 11, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% |
| Aug 10, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.22% |
| Aug 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.79% |
| Aug 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.61% |