American Beacon Stephens Mid-Cap Growth Fund C Class (SMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.43
+0.13 (0.64%)
At close: Apr 2, 2026
SMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.64% |
| Apr 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Mar 31, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 3.17% |
| Mar 30, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.11% |
| Mar 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.13% |
| Mar 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.85% |
| Mar 25, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Mar 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Mar 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.34% |
| Mar 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.94% |
| Mar 19, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.44% |
| Mar 18, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.87% |
| Mar 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.88% |
| Mar 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.13% |
| Mar 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| Mar 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.30% |
| Mar 11, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.48% |
| Mar 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.27% |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.39% |
| Mar 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.51% |
| Mar 5, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.52% |
| Mar 4, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.33% |
| Mar 3, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.30% |
| Mar 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.70% |
| Feb 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.33% |
| Feb 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.13% |
| Feb 25, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.76% |
| Feb 24, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.89% |
| Feb 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.99% |
| Feb 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Feb 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% |
| Feb 18, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.35% |
| Feb 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Feb 13, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.22% |
| Feb 12, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.80% |
| Feb 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Feb 10, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.42% |
| Feb 9, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.10% |
| Feb 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.15% |
| Feb 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.69% |
| Feb 4, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.72% |
| Feb 3, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.42% |
| Feb 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| Jan 30, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.68% |
| Jan 29, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.43% |
| Jan 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% |
| Jan 27, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% |
| Jan 26, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| Jan 23, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.46% |
| Jan 22, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |