American Beacon Stephens Mid-Cap Growth Fund R5 Class (SFMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.11
+0.38 (1.09%)
At close: Feb 9, 2026
SFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 17, 2025 | 34.13 | 34.13 | 34.13 | 42.73 | 34.13 | -0.95% |
| Dec 16, 2025 | 34.45 | 34.45 | 34.45 | 43.14 | 34.45 | -0.62% |
| Dec 15, 2025 | 34.67 | 34.67 | 34.67 | 43.41 | 34.67 | -0.64% |
| Dec 12, 2025 | 34.89 | 34.89 | 34.89 | 43.69 | 34.89 | -1.71% |
| Dec 11, 2025 | 35.50 | 35.50 | 35.50 | 44.45 | 35.50 | 0.47% |
| Dec 10, 2025 | 35.33 | 35.33 | 35.33 | 44.24 | 35.33 | 1.10% |
| Dec 9, 2025 | 34.95 | 34.95 | 34.95 | 43.76 | 34.95 | -0.34% |
| Dec 8, 2025 | 35.07 | 35.07 | 35.07 | 43.91 | 35.07 | -0.63% |
| Dec 5, 2025 | 35.29 | 35.29 | 35.29 | 44.19 | 35.29 | -0.02% |
| Dec 4, 2025 | 35.30 | 35.30 | 35.30 | 44.20 | 35.30 | 0.48% |
| Dec 3, 2025 | 35.13 | 35.13 | 35.13 | 43.99 | 35.13 | 1.06% |
| Dec 2, 2025 | 34.76 | 34.76 | 34.76 | 43.53 | 34.76 | 0.60% |
| Dec 1, 2025 | 34.56 | 34.56 | 34.56 | 43.27 | 34.56 | -0.89% |
| Nov 28, 2025 | 34.87 | 34.87 | 34.87 | 43.66 | 34.87 | 0.76% |
| Nov 26, 2025 | 34.61 | 34.61 | 34.61 | 43.33 | 34.60 | 0.74% |
| Nov 25, 2025 | 34.35 | 34.35 | 34.35 | 43.01 | 34.35 | 1.37% |