American Beacon Stephens Mid-Cap Growth Fund Y Class (SMFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.20
+0.05 (0.14%)
Mar 7, 2025, 8:01 PM EST
SMFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.80% |
| Mar 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.17% |
| Mar 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -3.43% |
| Mar 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.14% |
| Mar 6, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.77% |
| Mar 5, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.09% |
| Mar 4, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.24% |
| Mar 3, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.20% |
| Feb 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.13% |
| Feb 27, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -1.82% |
| Feb 26, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.61% |
| Feb 25, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.87% |
| Feb 24, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.68% |
| Feb 21, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -2.81% |
| Feb 20, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -1.10% |
| Feb 19, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.04% |
| Feb 18, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.80% |
| Feb 14, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.15% |
| Feb 13, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.40% |
| Feb 12, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.40% |
| Feb 11, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -1.09% |
| Feb 10, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.97% |
| Feb 7, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.67% |
| Feb 6, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.15% |
| Feb 5, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 1.20% |
| Feb 4, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.19% |
| Feb 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.38% |
| Jan 31, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.50% |
| Jan 30, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 1.17% |
| Jan 29, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.56% |
| Jan 28, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 1.33% |
| Jan 27, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -2.15% |
| Jan 24, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.42% |
| Jan 23, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.20% |
| Jan 22, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.28% |
| Jan 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.68% |
| Jan 17, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.46% |
| Jan 16, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.98% |
| Jan 15, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.10% |
| Jan 14, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.66% |
| Jan 13, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% |
| Jan 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.32% |
| Jan 8, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.47% |
| Jan 7, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.03% |
| Jan 6, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.16% |
| Jan 3, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.92% |
| Jan 2, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.24% |
| Dec 31, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.42% |
| Dec 30, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.02% |
| Dec 27, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.08% |