American Beacon Stephens Mid-Cap Growth Fund Class R6 (SFMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.10
+0.37 (0.89%)
Jun 30, 2025, 4:00 PM EDT
SFMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.89% |
| Jun 27, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.26% |
| Jun 26, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1.09% |
| Jun 25, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.27% |
| Jun 24, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.47% |
| Jun 23, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.79% |
| Jun 20, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.10% |
| Jun 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.17% |
| Jun 17, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.49% |
| Jun 16, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 1.05% |
| Jun 13, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.11% |
| Jun 12, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.12% |
| Jun 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.02% |
| Jun 10, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.17% |
| Jun 9, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.20% |
| Jun 6, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1.02% |
| Jun 5, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.15% |
| Jun 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.80% |
| Jun 3, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.01% |
| Jun 2, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.51% |
| May 30, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.36% |
| May 29, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.38% |
| May 28, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.86% |
| May 27, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 2.03% |
| May 23, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.54% |
| May 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.13% |
| May 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% |
| May 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.13% |
| May 19, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.03% |
| May 16, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.76% |
| May 15, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.23% |
| May 14, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.36% |
| May 13, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.84% |
| May 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 3.08% |
| May 9, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.03% |
| May 8, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 1.47% |
| May 7, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.95% |
| May 6, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.23% |
| May 5, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.16% |
| May 2, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 2.35% |
| May 1, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.22% |
| Apr 30, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.14% |
| Apr 29, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.91% |
| Apr 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.11% |
| Apr 25, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.06% |
| Apr 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.82% |
| Apr 23, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.83% |
| Apr 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.53% |
| Apr 21, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -2.83% |
| Apr 17, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.46% |