American Beacon Stephens Mid-Cap Gr R5 SFMIX
37.05 USD -0.26 (-0.70%)
Regular-session close
Day range unavailable
32.43 52-week range 44.45
- YTD
- +6.96%
- 1 year
- -12.99%
SFMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -0.36 | -0.96% |
| Nov 11, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | +0.68 | +1.84% |
| Nov 10, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | -0.16 | -0.43% |
| Nov 9, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | +1.33 | +3.71% |
| Nov 6, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | +0.08 | +0.22% |
| Nov 5, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | -2.19 | -5.77% |
| Nov 4, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.19 | -0.50% |
| Nov 3, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | +0.39 | +1.03% |
| Nov 2, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | -0.32 | -0.84% |
| Oct 30, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | -1.29 | -3.28% |
| Oct 29, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | +0.11 | +0.28% |
| Oct 28, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | +0.31 | +0.80% |
| Oct 27, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | +0.38 | +0.99% |
| Oct 26, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | +0.51 | +1.34% |
| Oct 23, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | +0.07 | +0.18% |
| Oct 22, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | -0.82 | -2.11% |
| Oct 21, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | +0.51 | +1.33% |
| Oct 20, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +0.30 | +0.79% |
| Oct 19, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | +0.19 | +0.50% |
| Oct 16, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | -0.86 | -2.23% |
| Oct 15, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | +0.34 | +0.89% |
| Oct 14, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | -0.84 | -2.15% |
| Oct 13, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | -0.12 | -0.31% |
| Oct 12, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | -0.44 | -1.11% |
| Oct 9, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | +0.58 | +1.48% |
| Oct 8, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | -0.09 | -0.23% |
| Oct 7, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | -0.51 | -1.28% |
| Oct 6, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | +0.08 | +0.20% |
| Oct 5, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | +0.35 | +0.89% |
| Oct 2, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | +0.38 | +0.98% |
| Oct 1, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | +0.35 | +0.91% |
| Sep 30, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | -0.08 | -0.21% |
| Sep 29, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 0.00 | 0.00% |
| Sep 28, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | -0.27 | -0.69% |
| Sep 25, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | -0.07 | -0.18% |
| Sep 24, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | +0.14 | +0.36% |
| Sep 23, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | -0.07 | -0.18% |
| Sep 22, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | +0.22 | +0.57% |
| Sep 21, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | +0.65 | +1.71% |
| Sep 18, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | -0.01 | -0.03% |
| Sep 17, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | +0.43 | +1.14% |
| Sep 16, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | +0.02 | +0.05% |
| Sep 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | -0.17 | -0.45% |
| Sep 14, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | -0.03 | -0.08% |
| Sep 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | +0.23 | +0.61% |
| Sep 10, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | -0.38 | -1.00% |
| Sep 9, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | -0.40 | -1.04% |
| Sep 8, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.30 | -0.78% |
| Sep 4, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | -0.11 | -0.28% |
| Sep 3, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | +0.58 | +1.52% |
| Sep 2, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | -0.21 | -0.55% |
| Sep 1, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | -0.74 | -1.89% |
| Aug 31, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | -0.08 | -0.20% |
| Aug 28, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | -0.67 | -1.68% |
| Aug 27, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | +0.51 | +1.30% |
| Aug 26, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | +0.15 | +0.38% |
| Aug 25, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | +0.01 | +0.03% |
| Aug 24, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | -0.47 | -1.18% |
| Aug 21, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | +0.42 | +1.07% |
| Aug 20, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | -0.43 | -1.08% |
| Aug 19, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | -0.13 | -0.33% |
| Aug 18, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | -0.67 | -1.65% |
| Aug 17, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | -0.19 | -0.47% |
| Aug 14, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | -0.06 | -0.15% |
| Aug 13, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | +0.27 | +0.67% |
65 days, newest first. Daily bars as drawn on the SFMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.