American Beacon Stephens Mid-Cap Growth Fund A Class (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.10
-0.24 (-0.85%)
At close: Jul 8, 2026
SMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.85% |
| Jul 7, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.53% |
| Jul 6, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.91% |
| Jul 2, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.49% |
| Jul 1, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.35% |
| Jun 30, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.81% |
| Jun 29, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.11% |
| Jun 26, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.04% |
| Jun 25, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.68% |
| Jun 24, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.65% |
| Jun 23, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.75% |
| Jun 22, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.04% |
| Jun 18, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.74% |
| Jun 17, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.72% |
| Jun 16, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.42% |
| Jun 15, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.08% |
| Jun 12, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.22% |
| Jun 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.00% |
| Jun 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.57% |
| Jun 9, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.22% |
| Jun 8, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.51% |
| Jun 5, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -3.22% |
| Jun 4, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.64% |
| Jun 3, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.64% |
| Jun 2, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.68% |
| Jun 1, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.26% |
| May 29, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.24% |
| May 28, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.71% |
| May 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.96% |
| May 26, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.85% |
| May 22, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.43% |
| May 21, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% |
| May 20, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.01% |
| May 19, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.58% |
| May 18, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.15% |
| May 15, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.03% |
| May 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.31% |
| May 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.54% |
| May 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.42% |
| May 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.11% |
| 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% |