American Beacon Stephens Mid-Cap Gr Y (SMFYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jun 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Jun 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jun 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jun 24, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Jun 21, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Jun 20, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jun 18, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jun 17, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Jun 14, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Jun 13, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jun 12, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Jun 11, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jun 10, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jun 07, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jun 06, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Jun 05, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Jun 04, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Jun 03, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| May 31, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| May 30, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| May 29, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| May 28, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| May 24, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| May 23, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| May 22, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| May 21, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 20, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| May 17, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| May 16, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| May 15, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| May 14, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| May 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| May 10, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| May 09, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| May 08, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| May 07, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| May 06, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| May 03, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| May 02, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| May 01, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 30, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Apr 29, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Apr 26, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Apr 25, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 24, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Apr 23, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Apr 22, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Apr 19, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Apr 18, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Apr 17, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Apr 16, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Apr 15, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Apr 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 11, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 10, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Apr 09, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Apr 08, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Apr 05, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Apr 04, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Apr 03, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Apr 02, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Apr 01, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Mar 28, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Mar 27, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Mar 26, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 25, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 22, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Mar 21, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Mar 20, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Mar 19, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 18, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Mar 15, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Mar 14, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Mar 13, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Mar 12, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 11, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Mar 08, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Mar 07, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Mar 06, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 05, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Mar 04, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Mar 01, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Feb 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Feb 28, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Feb 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 26, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Feb 23, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Feb 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 21, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Feb 20, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Feb 16, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Feb 15, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Feb 14, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Feb 13, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Feb 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Feb 09, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Feb 08, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Feb 07, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 06, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.