American Beacon Stephens Mid-Cap Gr A (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.94
+0.09 (0.26%)
Oct 24, 2025, 4:00 PM EDT
SMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.97% |
| Oct 27, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.69% |
| Oct 24, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.26% |
| Oct 23, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.49% |
| Oct 22, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -1.24% |
| Oct 21, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.70% |
| Oct 20, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.20% |
| Oct 17, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.09% |
| Oct 16, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.73% |
| Oct 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.09% |
| Oct 14, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.03% |
| Oct 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 2.08% |
| Oct 10, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -3.08% |
| Oct 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.43% |
| Oct 8, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.42% |
| Oct 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.95% |
| Oct 6, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.09% |
| Oct 3, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.03% |
| Oct 2, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.61% |
| Oct 1, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.15% |
| Sep 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.35% |
| Sep 29, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.47% |
| Sep 26, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.01% |
| Sep 25, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.47% |
| Sep 24, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.96% |
| Sep 23, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.61% |
| Sep 22, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.29% |
| Sep 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.38% |
| Sep 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.32% |
| Sep 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.09% |
| Sep 16, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.09% |
| Sep 15, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.41% |
| Sep 12, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.96% |
| Sep 11, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.12% |
| Sep 10, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.15% |
| Sep 9, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.70% |
| Sep 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.68% |
| Sep 5, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.44% |
| Sep 4, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.74% |
| Sep 3, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.12% |
| Sep 2, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.47% |
| Aug 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.00% |
| Aug 28, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.80% |
| Aug 27, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.59% |
| Aug 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.45% |
| Aug 25, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.71% |
| Aug 22, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 1.90% |
| Aug 21, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.24% |
| Aug 20, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.48% |
| Aug 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.65% |