American Beacon Stephens Sm Cp Gr Inv STSGX
13.65 USD -0.09 (-0.66%)
Regular-session close
Day range unavailable
11.35 52-week range 14.56
- YTD
- +13.28%
- 1 year
- +4.04%
STSGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | -0.22 | -1.58% |
| Nov 11, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | +0.17 | +1.23% |
| Nov 10, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | -0.10 | -0.72% |
| Nov 9, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | +0.55 | +4.12% |
| Nov 6, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | +0.17 | +1.29% |
| Nov 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.67 | -4.84% |
| Nov 4, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | -0.04 | -0.29% |
| Nov 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | +0.22 | +1.61% |
| Nov 2, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | -0.09 | -0.65% |
| Oct 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | -0.41 | -2.90% |
| Oct 29, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | +0.15 | +1.07% |
| Oct 28, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | +0.25 | +1.82% |
| Oct 27, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | +0.17 | +1.25% |
| Oct 26, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | +0.16 | +1.19% |
| Oct 23, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | +0.04 | +0.30% |
| Oct 22, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | -0.26 | -1.90% |
| Oct 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | +0.12 | +0.89% |
| Oct 20, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | +0.20 | +1.50% |
| Oct 19, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | +0.09 | +0.68% |
| Oct 16, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | -0.31 | -2.29% |
| Oct 15, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | +0.22 | +1.65% |
| Oct 14, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | -0.32 | -2.34% |
| Oct 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | -0.03 | -0.22% |
| Oct 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | -0.13 | -0.94% |
| Oct 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | +0.17 | +1.25% |
| Oct 8, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | -0.03 | -0.22% |
| Oct 7, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | -0.21 | -1.51% |
| Oct 6, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 0.00 | 0.00% |
| Oct 5, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | +0.12 | +0.87% |
| Oct 2, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | +0.16 | +1.18% |
| Oct 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | +0.03 | +0.22% |
| Sep 30, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | -0.02 | -0.15% |
| Sep 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | -0.04 | -0.29% |
| Sep 28, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | -0.07 | -0.51% |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | -0.01 | -0.07% |
| Sep 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | +0.07 | +0.51% |
| Sep 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | -0.13 | -0.94% |
| Sep 22, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | +0.07 | +0.51% |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | +0.17 | +1.26% |
| Sep 18, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | -0.02 | -0.15% |
| Sep 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | +0.13 | +0.97% |
| Sep 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | +0.02 | +0.15% |
| Sep 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | -0.09 | -0.67% |
| Sep 14, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | -0.03 | -0.22% |
| Sep 11, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | +0.10 | +0.75% |
| Sep 10, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | -0.14 | -1.03% |
| Sep 9, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | -0.23 | -1.67% |
| Sep 8, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | -0.03 | -0.22% |
| Sep 4, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | -0.02 | -0.14% |
| Sep 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | +0.13 | +0.95% |
| Sep 2, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | +0.05 | +0.37% |
| Sep 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | -0.26 | -1.87% |
| Aug 31, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | -0.04 | -0.29% |
| Aug 28, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | -0.27 | -1.90% |
| Aug 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | +0.15 | +1.07% |
| Aug 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | +0.05 | +0.36% |
| Aug 25, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | -0.02 | -0.14% |
| Aug 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | -0.17 | -1.20% |
| Aug 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | +0.23 | +1.64% |
| Aug 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | -0.23 | -1.62% |
| Aug 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | +0.04 | +0.28% |
| Aug 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | -0.29 | -2.00% |
| Aug 17, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | -0.09 | -0.62% |
| Aug 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | +0.11 | +0.76% |
| Aug 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | +0.10 | +0.70% |
65 days, newest first. Daily bars as drawn on the STSGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.