American Beacon Stephens Mid-Cap Gr Y (SMFYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 Jul 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 01 Jul 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 28 Jun 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 27 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 26 Jun 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 25 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 24 Jun 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 21 Jun 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 20 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 18 Jun 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 17 Jun 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 14 Jun 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 13 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 Jun 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 11 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 10 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 07 Jun 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 06 Jun 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 05 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 04 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 03 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 31 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 30 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 29 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 28 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 24 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 23 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 21 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 20 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 17 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 16 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 15 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 14 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 13 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 10 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 09 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 08 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 07 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 06 May 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 03 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 02 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 01 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 30 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 29 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 26 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 25 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 24 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 23 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 22 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 19 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 18 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 17 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 16 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 15 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 12 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 11 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 10 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 09 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 08 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 05 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 04 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 03 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 02 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 01 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 26 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 25 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 22 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 21 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 20 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 19 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 18 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 15 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 14 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 13 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 06 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 04 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 01 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 28 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 22 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 21 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 20 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 16 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 15 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 14 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 13 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 12 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.