American Beacon Stephens Mid-Cap Gr R6 (SFMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.33
0.00 (0.00%)
At close: Dec 26, 2025
SFMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.03% |
| Dec 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.34% |
| Dec 29, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.42% |
| Dec 26, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Dec 24, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.14% |
| Dec 23, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.37% |
| Dec 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -19.03% |
| Dec 19, 2025 | 34.94 | 34.94 | 34.94 | 43.73 | 34.94 | 1.25% |
| Dec 18, 2025 | 34.51 | 34.51 | 34.51 | 43.19 | 34.50 | 0.93% |
| Dec 17, 2025 | 34.19 | 34.19 | 34.19 | 42.79 | 34.19 | -0.95% |
| Dec 16, 2025 | 34.51 | 34.51 | 34.51 | 43.20 | 34.51 | -0.62% |
| Dec 15, 2025 | 34.73 | 34.73 | 34.73 | 43.47 | 34.73 | -0.64% |
| Dec 12, 2025 | 34.95 | 34.95 | 34.95 | 43.75 | 34.95 | -1.73% |
| Dec 11, 2025 | 35.57 | 35.57 | 35.57 | 44.52 | 35.57 | 0.50% |
| Dec 10, 2025 | 35.39 | 35.39 | 35.39 | 44.30 | 35.39 | 1.07% |
| Dec 9, 2025 | 35.02 | 35.02 | 35.02 | 43.83 | 35.02 | -0.32% |
| Dec 8, 2025 | 35.13 | 35.13 | 35.13 | 43.97 | 35.13 | -0.63% |
| Dec 5, 2025 | 35.35 | 35.35 | 35.35 | 44.25 | 35.35 | -0.02% |
| Dec 4, 2025 | 35.36 | 35.36 | 35.36 | 44.26 | 35.36 | 0.48% |
| Dec 3, 2025 | 35.19 | 35.19 | 35.19 | 44.05 | 35.19 | 1.06% |
| Dec 2, 2025 | 34.82 | 34.82 | 34.82 | 43.59 | 34.82 | 0.60% |
| Dec 1, 2025 | 34.62 | 34.62 | 34.62 | 43.33 | 34.62 | -0.89% |
| Nov 28, 2025 | 34.93 | 34.93 | 34.93 | 43.72 | 34.93 | 0.76% |
| Nov 26, 2025 | 34.66 | 34.66 | 34.66 | 43.39 | 34.66 | 0.74% |
| Nov 25, 2025 | 34.41 | 34.41 | 34.41 | 43.07 | 34.41 | 1.37% |
| Nov 24, 2025 | 33.95 | 33.95 | 33.95 | 42.49 | 33.95 | 0.97% |
| Nov 21, 2025 | 33.62 | 33.62 | 33.62 | 42.08 | 33.62 | 1.84% |
| Nov 20, 2025 | 33.01 | 33.01 | 33.01 | 41.32 | 33.01 | -1.85% |
| Nov 19, 2025 | 33.63 | 33.63 | 33.63 | 42.10 | 33.63 | 0.53% |
| Nov 18, 2025 | 33.46 | 33.46 | 33.46 | 41.88 | 33.46 | 0.10% |
| Nov 17, 2025 | 33.43 | 33.43 | 33.43 | 41.84 | 33.43 | -1.69% |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 42.56 | 34.00 | -0.19% |
| Nov 13, 2025 | 34.07 | 34.07 | 34.07 | 42.64 | 34.07 | -2.38% |
| Nov 12, 2025 | 34.90 | 34.90 | 34.90 | 43.68 | 34.90 | -0.02% |
| Nov 11, 2025 | 34.90 | 34.90 | 34.90 | 43.69 | 34.90 | -0.11% |
| Nov 10, 2025 | 34.94 | 34.94 | 34.94 | 43.74 | 34.94 | 1.30% |
| Nov 7, 2025 | 34.50 | 34.50 | 34.50 | 43.18 | 34.50 | 0.37% |
| Nov 6, 2025 | 34.37 | 34.37 | 34.37 | 43.02 | 34.37 | -1.38% |
| Nov 5, 2025 | 34.85 | 34.85 | 34.85 | 43.62 | 34.85 | 0.28% |
| Nov 4, 2025 | 34.75 | 34.75 | 34.75 | 43.50 | 34.75 | -1.38% |
| Nov 3, 2025 | 35.24 | 35.24 | 35.24 | 44.11 | 35.24 | 0.09% |
| Oct 31, 2025 | 35.21 | 35.21 | 35.21 | 44.07 | 35.21 | 1.15% |
| Oct 30, 2025 | 34.81 | 34.81 | 34.81 | 43.57 | 34.81 | -1.07% |
| Oct 29, 2025 | 35.18 | 35.18 | 35.18 | 44.04 | 35.18 | -0.94% |
| Oct 28, 2025 | 35.52 | 35.52 | 35.52 | 44.46 | 35.52 | -0.96% |
| Oct 27, 2025 | 35.86 | 35.86 | 35.86 | 44.89 | 35.86 | 0.70% |
| Oct 24, 2025 | 35.62 | 35.62 | 35.62 | 44.58 | 35.62 | 0.25% |
| Oct 23, 2025 | 35.53 | 35.53 | 35.53 | 44.47 | 35.53 | 1.51% |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 43.81 | 35.00 | -1.24% |
| Oct 21, 2025 | 35.44 | 35.44 | 35.44 | 44.36 | 35.44 | 0.68% |