Skip to main content
logo
American Beacon Stephens Sm Cp Gr R6 (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
+0.06 (0.33%)
At close: Aug 26, 2026

STSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.0018.0018.0018.0018.000.33%
Aug 25, 202617.9417.9417.9417.9417.94-0.11%
Aug 24, 202617.9617.9617.9617.9617.96-1.21%
Aug 21, 202618.1818.1818.1818.1818.181.68%
Aug 20, 202617.8817.8817.8817.8817.88-1.60%
Aug 19, 202618.1718.1718.1718.1718.170.28%
Aug 18, 202618.1218.1218.1218.1218.12-2.05%
Aug 17, 202618.5018.5018.5018.5018.50-0.59%
Aug 14, 202618.6118.6118.6118.6118.610.76%
Aug 13, 202618.4718.4718.4718.4718.470.71%
Aug 12, 202618.3418.3418.3418.3418.341.05%
Aug 11, 202618.1518.1518.1518.1518.15-0.06%
Aug 10, 202618.1618.1618.1618.1618.16-0.22%
Aug 7, 202618.2018.2018.2018.2018.201.79%
Aug 6, 202617.8817.8817.8817.8817.88-0.61%
Aug 5, 202617.9917.9917.9917.9917.990.06%
Aug 4, 202617.9817.9817.9817.9817.982.74%
Aug 3, 202617.5017.5017.5017.5017.502.16%
Jul 31, 202617.1317.1317.1317.1317.130.23%
Jul 30, 202617.0917.0917.0917.0917.091.36%
Jul 29, 202616.8616.8616.8616.8616.86-2.09%
Jul 28, 202617.2217.2217.2217.2217.22-0.40%
Jul 27, 202617.2917.2917.2917.2917.290.99%
Jul 24, 202617.1217.1217.1217.1217.12-0.87%
Jul 23, 202617.2717.2717.2717.2717.27-0.46%
Jul 22, 202617.3517.3517.3517.3517.35-1.03%
Jul 21, 202617.5317.5317.5317.5317.531.39%
Jul 20, 202617.2917.2917.2917.2917.29-0.58%
Jul 17, 202617.3917.3917.3917.3917.39-0.34%
Jul 16, 202617.4517.4517.4517.4517.45-0.68%
Jul 15, 202617.5717.5717.5717.5717.57-0.40%
Jul 14, 202617.6417.6417.6417.6417.640.63%
Jul 13, 202617.5317.5317.5317.5317.53-1.02%
Jul 10, 202617.7117.7117.7117.7117.71-0.95%
Jul 9, 202617.8817.8817.8817.8817.881.65%
Jul 8, 202617.5917.5917.5917.5917.59-1.24%
Jul 7, 202617.8117.8117.8117.8117.81-1.82%
Jul 6, 202618.1418.1418.1418.1418.140.72%
Jul 2, 202618.0118.0118.0118.0118.01-0.83%
Jul 1, 202618.1618.1618.1618.1618.16-0.22%
Jun 30, 202618.2018.2018.2018.2018.202.08%
Jun 29, 202617.8317.8317.8317.8317.830.56%
Jun 26, 202617.7317.7317.7317.7317.730.34%
Jun 25, 202617.6717.6717.6717.6717.671.03%
Jun 24, 202617.4917.4917.4917.4917.490.69%
Jun 23, 202617.3717.3717.3717.3717.37-1.14%
Jun 22, 202617.5717.5717.5717.5717.57-0.45%
Jun 18, 202617.6517.6517.6517.6517.652.20%
Jun 17, 202617.2717.2717.2717.2717.27-0.52%
Jun 16, 202617.3617.3617.3617.3617.36-1.42%