American Beacon Stephens Mid-Cap Gr C (SMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.14
+0.20 (0.87%)
At close: Oct 15, 2026
SMFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.87% |
| Oct 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.13% |
| Oct 13, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.30% |
| Oct 12, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.14% |
| Oct 9, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.45% |
| Oct 8, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.21% |
| Oct 7, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.26% |
| Oct 6, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.17% |
| Oct 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.89% |
| Oct 2, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.99% |
| Oct 1, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.91% |
| Sep 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% |
| Sep 29, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Sep 28, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.73% |
| Sep 25, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.17% |
| Sep 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.34% |
| Sep 23, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Sep 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.56% |
| Sep 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.71% |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.04% |
| Sep 17, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.15% |
| Sep 16, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.04% |
| Sep 15, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.44% |
| Sep 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Sep 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.62% |
| Sep 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.01% |
| Sep 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.04% |
| Sep 8, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.78% |
| Sep 4, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.30% |
| Sep 3, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.48% |
| Sep 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.52% |
| Sep 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.88% |
| Aug 31, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% |
| Aug 28, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.67% |
| Aug 27, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.31% |
| 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% |