American Beacon Stephens Mid-Cap Growth Fund R5 Class (SFMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.61
-1.04 (-2.76%)
Mar 6, 2025, 4:00 PM EST
SFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.79% |
| Mar 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.20% |
| Mar 10, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -3.41% |
| Mar 7, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.14% |
| Mar 6, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -2.76% |
| Mar 5, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.07% |
| Mar 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.21% |
| Mar 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -2.23% |
| Feb 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.14% |
| Feb 27, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.82% |
| Feb 26, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.63% |
| Feb 25, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.88% |
| Feb 24, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.70% |
| Feb 21, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -2.80% |
| Feb 20, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.11% |
| Feb 19, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -1.03% |
| Feb 18, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.82% |
| Feb 14, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.17% |
| Feb 13, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.40% |
| Feb 12, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.39% |
| Feb 11, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.07% |
| Feb 10, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.96% |
| Feb 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.66% |
| Feb 6, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.15% |
| Feb 5, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 1.21% |
| Feb 4, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.18% |
| Feb 3, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.37% |
| Jan 31, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.50% |
| Jan 30, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 1.15% |
| Jan 29, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.55% |
| Jan 28, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.34% |
| Jan 27, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -2.18% |
| Jan 24, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.42% |
| Jan 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.22% |
| Jan 22, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.27% |
| Jan 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.69% |
| Jan 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.46% |
| Jan 16, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.00% |
| Jan 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 1.08% |
| Jan 14, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.65% |
| Jan 13, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.03% |
| Jan 10, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.33% |
| Jan 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.49% |
| Jan 7, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.02% |
| Jan 6, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.15% |
| Jan 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.90% |
| Jan 2, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.23% |
| Dec 31, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.42% |
| Dec 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -1.03% |
| Dec 27, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -1.07% |