Skip to main content
logo
American Beacon Stephens Mid-Cap Growth Fund A Class (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.70
+0.19 (0.69%)
At close: Mar 2, 2026

SMFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202627.3427.3427.3427.3427.34-1.30%
Mar 2, 202627.7027.7027.7027.7027.700.69%
Feb 27, 202627.5127.5127.5127.5127.51-0.33%
Feb 26, 202627.6027.6027.6027.6027.601.14%
Feb 25, 202627.2927.2927.2927.2927.290.78%
Feb 24, 202627.0827.0827.0827.0827.081.88%
Feb 23, 202626.5826.5826.5826.5826.58-1.99%
Feb 20, 202627.1227.1227.1227.1227.120.11%
Feb 19, 202627.0927.0927.0927.0927.090.07%
Feb 18, 202627.0727.0727.0727.0727.071.35%
Feb 17, 202626.7126.7126.7126.7126.710.11%
Feb 13, 202626.6826.6826.6826.6826.681.21%
Feb 12, 202626.3626.3626.3626.3626.36-2.77%
Feb 11, 202627.1127.1127.1127.1127.110.04%
Feb 10, 202627.1027.1027.1027.1027.10-0.40%
Feb 9, 202627.2127.2127.2127.2127.211.08%
Feb 6, 202626.9226.9226.9226.9226.923.18%
Feb 5, 202626.0926.0926.0926.0926.09-1.70%
Feb 4, 202626.5426.5426.5426.5426.54-0.75%
Feb 3, 202626.7426.7426.7426.7426.74-1.40%
Feb 2, 202627.1227.1227.1227.1227.120.41%
Jan 30, 202627.0127.0127.0127.0127.01-1.71%
Jan 29, 202627.4827.4827.4827.4827.48-1.43%
Jan 28, 202627.8827.8827.8827.8827.88-0.36%
Jan 27, 202627.9827.9827.9827.9827.98-0.04%
Jan 26, 202627.9927.9927.9927.9927.990.36%
Jan 23, 202627.8927.8927.8927.8927.89-0.50%
Jan 22, 202628.0328.0328.0328.0328.030.14%
Jan 21, 202627.9927.9927.9927.9927.991.45%
Jan 20, 202627.5927.5927.5927.5927.59-1.75%
Jan 16, 202628.0828.0828.0828.0828.08-0.35%
Jan 15, 202628.1828.1828.1828.1828.180.50%
Jan 14, 202628.0428.0428.0428.0428.04-0.46%
Jan 13, 202628.1728.1728.1728.1728.170.04%
Jan 12, 202628.1628.1628.1628.1628.160.72%
Jan 9, 202627.9627.9627.9627.9627.960.58%
Jan 8, 202627.8027.8027.8027.8027.80-0.57%
Jan 7, 202627.9627.9627.9627.9627.96-0.57%
Jan 6, 202628.1228.1228.1228.1228.121.81%
Jan 5, 202627.6227.6227.6227.6227.621.81%
Jan 2, 202627.1327.1327.1327.1327.131.04%
Dec 31, 202526.8526.8526.8526.8526.85-1.07%
Dec 30, 202527.1427.1427.1427.1427.14-0.37%
Dec 29, 202527.2427.2427.2427.2427.24-0.40%
Dec 26, 202527.3527.3527.3527.3527.350.04%
Dec 24, 202527.3427.3427.3427.3427.340.11%
Dec 23, 202527.3127.3127.3127.3127.31-0.36%
Dec 22, 202527.4127.4127.4127.4127.41-24.57%
Dec 19, 202527.5527.5527.5536.3427.551.25%
Dec 18, 202527.2127.2127.2135.8927.200.93%