Canada markets closed

American Beacon Stephens Sm Cp Gr Y (SPWYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.28+0.02 (+0.14%)
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202414.2814.2814.2814.2814.28-
Jun 20, 202414.2614.2614.2614.2614.26-
Jun 18, 202414.3514.3514.3514.3514.35-
Jun 17, 202414.2614.2614.2614.2614.26-
Jun 14, 202414.1814.1814.1814.1814.18-
Jun 13, 202414.3514.3514.3514.3514.35-
Jun 12, 202414.5114.5114.5114.5114.51-
Jun 11, 202414.3414.3414.3414.3414.34-
Jun 10, 202414.3514.3514.3514.3514.35-
Jun 07, 202414.2814.2814.2814.2814.28-
Jun 06, 202414.4214.4214.4214.4214.42-
Jun 05, 202414.5214.5214.5214.5214.52-
Jun 04, 202414.2414.2414.2414.2414.24-
Jun 03, 202414.4114.4114.4114.4114.41-
May 31, 202414.5214.5214.5214.5214.52-
May 30, 202414.4414.4414.4414.4414.44-
May 29, 202414.4414.4414.4414.4414.44-
May 28, 202414.6214.6214.6214.6214.62-
May 24, 202414.7114.7114.7114.7114.71-
May 23, 202414.5714.5714.5714.5714.57-
May 22, 202414.7014.7014.7014.7014.70-
May 21, 202414.7714.7714.7714.7714.77-
May 20, 202414.8414.8414.8414.8414.84-
May 17, 202414.7514.7514.7514.7514.75-
May 16, 202414.7214.7214.7214.7214.72-
May 15, 202414.8414.8414.8414.8414.84-
May 14, 202414.7014.7014.7014.7014.70-
May 13, 202414.5314.5314.5314.5314.53-
May 10, 202414.5814.5814.5814.5814.58-
May 09, 202414.5714.5714.5714.5714.57-
May 08, 202414.4214.4214.4214.4214.42-
May 07, 202414.4814.4814.4814.4814.48-
May 06, 202414.4514.4514.4514.4514.45-
May 03, 202414.2214.2214.2214.2214.22-
May 02, 202414.1214.1214.1214.1214.12-
May 01, 202413.9613.9613.9613.9613.96-
Apr 30, 202413.9613.9613.9613.9613.96-
Apr 29, 202414.2314.2314.2314.2314.23-
Apr 26, 202414.1714.1714.1714.1714.17-
Apr 25, 202414.0214.0214.0214.0214.02-
Apr 24, 202414.1114.1114.1114.1114.11-
Apr 23, 202414.1314.1314.1314.1314.13-
Apr 22, 202413.8213.8213.8213.8213.82-
Apr 19, 202413.7413.7413.7413.7413.74-
Apr 18, 202413.7513.7513.7513.7513.75-
Apr 17, 202413.8213.8213.8213.8213.82-
Apr 16, 202413.9813.9813.9813.9813.98-
Apr 15, 202413.9713.9713.9713.9713.97-
Apr 12, 202414.2114.2114.2114.2114.21-
Apr 11, 202414.4714.4714.4714.4714.47-
Apr 10, 202414.4114.4114.4114.4114.41-
Apr 09, 202414.5914.5914.5914.5914.59-
Apr 08, 202414.5714.5714.5714.5714.57-
Apr 05, 202414.5114.5114.5114.5114.51-
Apr 04, 202414.3514.3514.3514.3514.35-
Apr 03, 202414.4814.4814.4814.4814.48-
Apr 02, 202414.4414.4414.4414.4414.44-
Apr 01, 202414.6714.6714.6714.6714.67-
Mar 28, 202414.7814.7814.7814.7814.78-
Mar 27, 202414.7014.7014.7014.7014.70-
Mar 26, 202414.5814.5814.5814.5814.58-
Mar 25, 202414.6014.6014.6014.6014.60-
Mar 22, 202414.6414.6414.6414.6414.64-
Mar 21, 202414.7514.7514.7514.7514.75-
Mar 20, 202414.6514.6514.6514.6514.65-
Mar 19, 202414.5014.5014.5014.5014.50-
Mar 18, 202414.4214.4214.4214.4214.42-
Mar 15, 202414.4214.4214.4214.4214.42-
Mar 14, 202414.4614.4614.4614.4614.46-
Mar 13, 202414.6314.6314.6314.6314.63-
Mar 12, 202414.6314.6314.6314.6314.63-
Mar 11, 202414.5514.5514.5514.5514.55-
Mar 08, 202414.6314.6314.6314.6314.63-
Mar 07, 202414.7314.7314.7314.7314.73-
Mar 06, 202414.5914.5914.5914.5914.59-
Mar 05, 202414.4614.4614.4614.4614.46-
Mar 04, 202414.6314.6314.6314.6314.63-
Mar 01, 202414.5714.5714.5714.5714.57-
Feb 29, 202414.4314.4314.4314.4314.43-
Feb 28, 202414.2814.2814.2814.2814.28-
Feb 27, 202414.2414.2414.2414.2414.24-
Feb 26, 202414.1414.1414.1414.1414.14-
Feb 23, 202414.0814.0814.0814.0814.08-
Feb 22, 202414.0314.0314.0314.0314.03-
Feb 21, 202413.8513.8513.8513.8513.85-
Feb 20, 202413.9613.9613.9613.9613.96-
Feb 16, 202414.1114.1114.1114.1114.11-
Feb 15, 202414.1614.1614.1614.1614.16-
Feb 14, 202413.9713.9713.9713.9713.97-
Feb 13, 202413.6013.6013.6013.6013.60-
Feb 12, 202413.9413.9413.9413.9413.94-
Feb 09, 202413.8913.8913.8913.8913.89-
Feb 08, 202413.6513.6513.6513.6513.65-
Feb 07, 202413.4813.4813.4813.4813.48-
Feb 06, 202413.4113.4113.4113.4113.41-
Feb 05, 202413.3113.3113.3113.3113.31-
Feb 02, 202413.4413.4413.4413.4413.44-
Feb 01, 202413.4313.4313.4313.4313.43-
Jan 31, 202413.2313.2313.2313.2313.23-
Jan 30, 202413.5013.5013.5013.5013.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...