American Beacon Stephens Mid-Cap Growth Fund Class R6 (SFMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.98
+0.22 (0.65%)
At close: Apr 2, 2026
SFMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | - | 0.65% |
| Apr 1, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.75% |
| Mar 31, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 3.14% |
| Mar 30, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.07% |
| Mar 27, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -2.17% |
| Mar 26, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -1.81% |
| Mar 25, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.41% |
| Mar 24, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.03% |
| Mar 23, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.37% |
| Mar 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.96% |
| Mar 19, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.47% |
| Mar 18, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.87% |
| Mar 17, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.85% |
| Mar 16, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.13% |
| Mar 13, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.24% |
| Mar 12, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -2.34% |
| Mar 11, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.49% |
| Mar 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.25% |
| Mar 9, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.38% |
| Mar 6, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.47% |
| Mar 5, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.51% |
| Mar 4, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.31% |
| 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% |