American Beacon Stephens Mid-Cap Growth Fund Class R6 (SFMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.71
+0.06 (0.16%)
Mar 7, 2025, 9:32 AM EST
SFMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.79% |
| Mar 11, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.17% |
| Mar 10, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -3.43% |
| Mar 7, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.16% |
| Mar 6, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -2.79% |
| Mar 5, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.10% |
| Mar 4, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.24% |
| Mar 3, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -2.22% |
| Feb 28, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 1.14% |
| Feb 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.82% |
| Feb 26, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.63% |
| Feb 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.88% |
| Feb 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.69% |
| Feb 21, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -2.80% |
| Feb 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.11% |
| Feb 19, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.03% |
| Feb 18, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.79% |
| Feb 14, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.15% |
| Feb 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.40% |
| Feb 12, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.39% |
| Feb 11, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.07% |
| Feb 10, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.96% |
| Feb 7, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.66% |
| Feb 6, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.15% |
| Feb 5, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.19% |
| Feb 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.20% |
| Feb 3, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.37% |
| Jan 31, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.52% |
| Jan 30, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.18% |
| Jan 29, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.55% |
| Jan 28, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.31% |
| Jan 27, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -2.15% |
| Jan 24, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.42% |
| Jan 23, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.20% |
| Jan 22, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.27% |
| Jan 21, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.71% |
| Jan 17, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.45% |
| Jan 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.99% |
| Jan 15, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 1.08% |
| Jan 14, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.65% |
| Jan 13, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.03% |
| Jan 10, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -1.33% |
| Jan 8, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.49% |
| Jan 7, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.04% |
| Jan 6, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.18% |
| Jan 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.90% |
| Jan 2, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.26% |
| Dec 31, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.44% |
| Dec 30, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -1.03% |
| Dec 27, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.07% |