American Beacon Stephens Mid-Cap Growth Fund Class R6 (SFMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.35
-0.46 (-1.28%)
At close: Mar 3, 2026
SFMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.28% |
| Mar 2, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.67% |
| Feb 27, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.28% |
| Feb 26, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.11% |
| Feb 25, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.77% |
| Feb 24, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.89% |
| Feb 23, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -2.00% |
| Feb 20, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.11% |
| Feb 19, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.09% |
| Feb 18, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.36% |
| Feb 17, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.09% |
| Feb 13, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.26% |
| Feb 12, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -2.80% |
| Feb 11, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.03% |
| Feb 10, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.40% |
| Feb 9, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.09% |
| Feb 6, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 3.17% |
| Feb 5, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.69% |
| Feb 4, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.75% |
| Feb 3, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.40% |
| Feb 2, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.37% |
| Jan 30, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.66% |
| Jan 29, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -1.44% |
| Jan 28, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.33% |
| Jan 27, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.06% |
| Jan 26, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.33% |
| Jan 23, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.50% |
| Jan 22, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.17% |
| Jan 21, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.46% |
| Jan 20, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.76% |
| Jan 16, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.36% |
| Jan 15, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.50% |
| Jan 14, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.44% |
| Jan 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.03% |
| Jan 12, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.75% |
| Jan 9, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.56% |
| Jan 8, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.55% |
| Jan 7, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.58% |
| Jan 6, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.82% |
| Jan 5, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.77% |
| Jan 2, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.04% |
| 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% |