American Beacon Stephens Mid-Cap Growth Fund A Class (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.15
-0.26 (-0.98%)
At close: May 7, 2026
SMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.15% |
| May 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.98% |
| May 6, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.92% |
| May 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.58% |
| May 4, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.15% |
| May 1, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Apr 30, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.64% |
| Apr 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.54% |
| Apr 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.64% |
| Apr 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.38% |
| Apr 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.69% |
| Apr 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.99% |
| Apr 22, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.04% |
| Apr 21, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.72% |
| Apr 20, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.57% |
| Apr 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.58% |
| Apr 16, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.46% |
| Apr 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.39% |
| Apr 14, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.82% |
| Apr 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.87% |
| Apr 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.59% |
| Apr 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.94% |
| Apr 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.82% |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% |
| Apr 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.61% |
| Apr 2, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.65% |
| 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% |