American Beacon Stephens Mid-Cap Gr R5 (SFMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.82
+0.04 (0.10%)
Nov 18, 2025, 9:30 AM EST
SFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.10% |
| Nov 17, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.69% |
| Nov 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.19% |
| Nov 13, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -2.38% |
| Nov 12, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.02% |
| Nov 11, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.11% |
| Nov 10, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.30% |
| Nov 7, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.37% |
| Nov 6, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -1.38% |
| Nov 5, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.28% |
| Nov 4, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -1.36% |
| Nov 3, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.07% |
| Oct 31, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.15% |
| Oct 30, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.07% |
| Oct 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.95% |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.96% |
| Oct 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.70% |
| Oct 24, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.25% |
| Oct 23, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.51% |
| Oct 22, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.24% |
| Oct 21, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.20% |
| Oct 17, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.12% |
| Oct 16, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.73% |
| Oct 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.09% |
| Oct 14, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.02% |
| Oct 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.07% |
| Oct 10, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -3.07% |
| Oct 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.43% |
| Oct 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.44% |
| Oct 7, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.97% |
| Oct 6, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.11% |
| Oct 3, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Oct 2, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.64% |
| Oct 1, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.11% |
| Sep 30, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.34% |
| Sep 29, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.48% |
| Sep 26, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 1.00% |
| Sep 25, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.44% |
| Sep 24, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.98% |
| Sep 23, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.59% |
| Sep 22, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.27% |
| Sep 19, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.36% |
| Sep 18, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.31% |
| Sep 17, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.07% |
| Sep 16, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.11% |
| Sep 15, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.44% |
| Sep 12, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.96% |
| Sep 11, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1.11% |
| Sep 10, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.16% |