American Beacon Stephens Mid-Cap Gr C (SMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.61
+0.08 (0.34%)
At close: Aug 26, 2026
SMFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.34% |
| Aug 25, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.04% |
| Aug 24, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.18% |
| Aug 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% |
| Aug 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.09% |
| Aug 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.33% |
| Aug 18, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.65% |
| Aug 17, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.45% |
| Aug 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.16% |
| Aug 13, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.66% |
| Aug 12, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.50% |
| Aug 11, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.42% |
| Aug 10, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.33% |
| Aug 7, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.30% |
| Aug 6, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.93% |
| Aug 5, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.55% |
| Aug 4, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 2.15% |
| Aug 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.61% |
| Jul 31, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.66% |
| Jul 30, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% |
| Jul 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.27% |
| Jul 28, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.04% |
| Jul 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.02% |
| Jul 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.66% |
| Jul 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.04% |
| Jul 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.83% |
| Jul 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.84% |
| Jul 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Jul 17, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.78% |
| Jul 16, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.35% |
| Jul 15, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.52% |
| Jul 14, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.70% |
| Jul 13, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.90% |
| Jul 10, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.81% |
| Jul 9, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.21% |
| Jul 8, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.86% |
| Jul 7, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.52% |
| Jul 6, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.89% |
| Jul 2, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.47% |
| Jul 1, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.38% |
| Jun 30, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.81% |
| Jun 29, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.13% |
| Jun 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% |
| Jun 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.62% |
| Jun 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% |
| Jun 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% |
| Jun 18, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.76% |
| Jun 17, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.79% |
| Jun 16, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.38% |