Skip to main content
logo
American Beacon Stephens Small Cap Growth Fund (STSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.59
-0.22 (-1.24%)
At close: Jul 8, 2026

STSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 15, 202617.6117.6117.6117.6117.610.63%
Jun 12, 202617.5017.5017.5017.5017.500.23%
Jun 11, 202617.4617.4617.4617.4617.463.74%
Jun 10, 202616.8316.8316.8316.8316.83-1.92%
Jun 9, 202617.1617.1617.1617.1617.160.12%
Jun 8, 202617.1417.1417.1417.1417.140.59%
Jun 5, 202617.0417.0417.0417.0417.04-3.57%
Jun 4, 202617.6717.6717.6717.6717.670.68%
Jun 3, 202617.5517.5517.5517.5517.55-0.85%
Jun 2, 202617.7017.7017.7017.7017.700.40%
Jun 1, 202617.6317.6317.6317.6317.630.11%
May 29, 202617.6117.6117.6117.6117.61-0.40%
May 28, 202617.6817.6817.6817.6817.681.09%
May 27, 202617.4917.4917.4917.4917.49-0.74%
May 26, 202617.6217.6217.6217.6217.621.61%
May 22, 202617.3417.3417.3417.3417.341.29%
May 21, 202617.1217.1217.1217.1217.120.71%
May 20, 202617.0017.0017.0017.0017.002.53%
May 19, 202616.5816.5816.5816.5816.58-0.54%
May 18, 202616.6716.6716.6716.6716.67-0.18%
May 15, 202616.7016.7016.7016.7016.70-1.82%
May 14, 202617.0117.0117.0117.0117.010.89%
May 13, 202616.8616.8616.8616.8616.86-0.71%
May 12, 202616.9816.9816.9816.9816.98-1.28%
May 11, 202617.2017.2017.2017.2017.200.41%
May 8, 202617.1317.1317.1317.1317.130.65%
May 7, 202617.0217.0217.0217.0217.02-0.82%
May 6, 202617.1617.1617.1617.1617.161.00%
May 5, 202616.9916.9916.9916.9916.991.19%
May 4, 202616.7916.7916.7916.7916.79-0.36%
May 1, 202616.8516.8516.8516.8516.85-0.06%
Apr 30, 202616.8616.8616.8616.8616.862.43%
Apr 29, 202616.4616.4616.4616.4616.46-0.24%
Apr 28, 202616.5016.5016.5016.5016.50-1.79%
Apr 27, 202616.8016.8016.8016.8016.80-0.41%