Skip to main content
logo
American Beacon Stephens Mid-Cap Growth Fund A Class (SMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.71
+0.34 (1.24%)
At close: May 29, 2026

SMFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 202627.7127.7127.7127.7127.711.24%
May 28, 202627.3727.3727.3727.3727.371.71%
May 27, 202626.9126.9126.9126.9126.91-0.96%
May 26, 202627.1727.1727.1727.1727.170.85%
May 22, 202626.9426.9426.9426.9426.941.43%
May 21, 202626.5626.5626.5626.5626.560.42%
May 20, 202626.4526.4526.4526.4526.452.01%
May 19, 202625.9325.9325.9325.9325.93-0.58%
May 18, 202626.0826.0826.0826.0826.080.15%
May 15, 202626.0426.0426.0426.0426.04-1.03%
May 14, 202626.3126.3126.3126.3126.311.31%
May 13, 202625.9725.9725.9725.9725.97-0.54%
May 12, 202626.1126.1126.1126.1126.11-0.42%
May 11, 202626.2226.2226.2226.2226.220.11%
May 8, 202626.1926.1926.1926.1926.190.15%
May 7, 202626.1526.1526.1526.1526.15-0.98%
May 6, 202626.4126.4126.4126.4126.410.92%
May 5, 202626.1726.1726.1726.1726.170.58%
May 4, 202626.0226.0226.0226.0226.02-0.15%
May 1, 202626.0626.0626.0626.0626.06-
Apr 30, 202626.0626.0626.0626.0626.061.64%
Apr 29, 202625.6425.6425.6425.6425.64-0.54%
Apr 28, 202625.7825.7825.7825.7825.78-1.64%
Apr 27, 202626.2126.2126.2126.2126.21-0.38%
Apr 24, 202626.3126.3126.3126.3126.310.69%
Apr 23, 202626.1326.1326.1326.1326.13-0.99%
Apr 22, 202626.3926.3926.3926.3926.390.04%
Apr 21, 202626.3826.3826.3826.3826.38-0.72%
Apr 20, 202626.5726.5726.5726.5726.570.57%
Apr 17, 202626.4226.4226.4226.4226.421.58%
Apr 16, 202626.0126.0126.0126.0126.010.46%
Apr 15, 202625.8925.8925.8925.8925.890.39%
Apr 14, 202625.7925.7925.7925.7925.790.82%
Apr 13, 202625.5825.5825.5825.5825.581.87%
Apr 10, 202625.1125.1125.1125.1125.11-0.59%
Apr 9, 202625.2625.2625.2625.2625.26-0.94%
Apr 8, 202625.5025.5025.5025.5025.502.82%
Apr 7, 202624.8024.8024.8024.8024.80-0.48%
Apr 6, 202624.9224.9224.9224.9224.920.61%
Apr 2, 202624.7724.7724.7724.7724.770.65%
Apr 1, 202624.6124.6124.6124.6124.610.74%
Mar 31, 202624.4324.4324.4324.4324.433.17%
Mar 30, 202623.6823.6823.6823.6823.68-1.09%
Mar 27, 202623.9423.9423.9423.9423.94-2.17%
Mar 26, 202624.4724.4724.4724.4724.47-1.81%
Mar 25, 202624.9224.9224.9224.9224.920.40%
Mar 24, 202624.8224.8224.8224.8224.82-0.04%
Mar 23, 202624.8324.8324.8324.8324.831.39%
Mar 20, 202624.4924.4924.4924.4924.49-1.96%
Mar 19, 202624.9824.9824.9824.9824.980.44%