American Beacon Stephens Mid-Cap Growth Fund R5 Class (SFMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.75
+0.25 (0.70%)
Mar 2, 2026, 9:30 AM EST
SFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.77% |
| Jan 16, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.33% |
| Jan 15, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.50% |
| Jan 14, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.44% |
| Jan 13, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jan 12, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.75% |
| Jan 9, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.56% |
| Jan 8, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.55% |
| Jan 7, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.55% |
| Jan 6, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.80% |
| Jan 5, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.77% |
| Jan 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.04% |
| Dec 31, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.03% |
| Dec 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.34% |
| Dec 29, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.43% |
| Dec 26, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Dec 24, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.14% |
| Dec 23, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.37% |
| Dec 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -19.05% |
| Dec 19, 2025 | 34.88 | 34.88 | 34.88 | 43.67 | 34.88 | 1.28% |
| Dec 18, 2025 | 34.44 | 34.44 | 34.44 | 43.12 | 34.44 | 0.91% |