American Beacon Stephens Mid-Cap Growth Fund A Class (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.61
+0.18 (0.74%)
At close: Apr 1, 2026
SMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.74% |
| Mar 31, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 3.17% |
| Mar 30, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.09% |
| Mar 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -2.17% |
| Mar 26, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.81% |
| Mar 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.40% |
| Mar 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.04% |
| Mar 23, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.39% |
| Mar 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.96% |
| Mar 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.44% |
| Mar 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.88% |
| Mar 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.88% |
| Mar 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.14% |
| Mar 13, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.28% |
| Mar 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.34% |
| Mar 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.47% |
| Mar 10, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.25% |
| Mar 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.38% |
| Mar 6, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.48% |
| Mar 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.50% |
| Mar 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.31% |
| Mar 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.30% |
| Mar 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.69% |
| Feb 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Feb 26, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.13% |
| Feb 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.78% |
| Feb 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.88% |
| Feb 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Feb 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.12% |
| Feb 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.08% |
| Feb 18, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.35% |
| Feb 17, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% |
| Feb 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.25% |
| Feb 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -2.78% |
| Feb 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.04% |
| Feb 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.43% |
| Feb 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.10% |
| Feb 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 3.17% |
| Feb 5, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.68% |
| Feb 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.75% |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.41% |
| Feb 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% |
| Jan 30, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.70% |
| Jan 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.45% |
| Jan 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.34% |
| Jan 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.04% |
| Jan 26, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.34% |
| Jan 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.49% |
| Jan 22, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.15% |
| Jan 21, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.46% |