American Beacon Stephens Mid-Cap Gr A (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.35
-0.06 (-0.18%)
Nov 14, 2025, 4:00 PM EST
SMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.12% |
| Nov 17, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.70% |
| Nov 14, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.20% |
| Nov 13, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -2.40% |
| Nov 12, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.03% |
| Nov 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.11% |
| Nov 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.31% |
| Nov 7, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.36% |
| Nov 6, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.41% |
| Nov 5, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.30% |
| Nov 4, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -1.36% |
| Nov 3, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.05% |
| Oct 31, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.16% |
| Oct 30, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.06% |
| Oct 29, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.95% |
| Oct 28, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.96% |
| Oct 27, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.70% |
| Oct 24, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.24% |
| Oct 23, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.48% |
| Oct 22, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.22% |
| Oct 21, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.68% |
| Oct 20, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.22% |
| Oct 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.08% |
| Oct 16, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.74% |
| Oct 15, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.08% |
| Oct 14, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.03% |
| Oct 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 2.10% |
| Oct 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -3.09% |
| Oct 9, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.43% |
| Oct 8, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.42% |
| Oct 7, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.95% |
| Oct 6, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.08% |
| Oct 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.03% |
| Oct 2, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.63% |
| Oct 1, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.14% |
| Sep 30, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.36% |
| Sep 29, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.47% |
| Sep 26, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.00% |
| Sep 25, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.47% |
| Sep 24, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.96% |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.63% |
| Sep 22, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.30% |
| Sep 19, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.38% |
| Sep 18, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.33% |
| Sep 17, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.08% |
| Sep 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.08% |
| Sep 15, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.39% |
| Sep 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.96% |
| Sep 11, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.14% |
| Sep 10, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.17% |