American Beacon Stephens Mid-Cap Growth Fund R5 Class (SFMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.70
+0.25 (0.75%)
At close: Apr 1, 2026
SFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.75% |
| Mar 31, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 3.15% |
| Mar 30, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.07% |
| Mar 27, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.18% |
| Mar 26, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -1.82% |
| Mar 25, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.41% |
| Mar 24, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.03% |
| Mar 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.37% |
| Mar 20, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.96% |
| Mar 19, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.47% |
| Mar 18, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.87% |
| Mar 17, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.85% |
| Mar 16, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.13% |
| Mar 13, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.24% |
| Mar 12, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -2.34% |
| Mar 11, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.46% |
| Mar 10, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.28% |
| Mar 9, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.38% |
| Mar 6, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.45% |
| Mar 5, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.54% |
| Mar 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.31% |
| Mar 3, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.29% |
| Mar 2, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.70% |
| Feb 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.31% |
| Feb 26, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 1.11% |
| Feb 25, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.80% |
| Feb 24, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.87% |
| Feb 23, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.00% |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.11% |
| Feb 19, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.09% |
| Feb 18, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.36% |
| Feb 17, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.09% |
| Feb 13, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.26% |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.80% |
| Feb 11, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.03% |
| Feb 10, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.40% |
| Feb 9, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.09% |
| Feb 6, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 3.18% |
| Feb 5, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.69% |
| Feb 4, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.75% |
| Feb 3, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.40% |
| Feb 2, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.37% |
| Jan 30, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -1.66% |
| Jan 29, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.45% |
| Jan 28, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.33% |
| Jan 27, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.06% |
| Jan 26, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.33% |
| Jan 23, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.47% |
| Jan 22, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.17% |
| Jan 21, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.43% |