Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,160.27 +13.41 (+0.16%) Bitcoin USD
66,144.76 -137.65 (-0.21%) CMC Crypto 200
1,387.97 -0.19 (-0.01%)
American Beacon Stephens Mid-Cap Gr A (SMFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 13 Jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 12 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 11 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 10 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 07 Jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 06 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 05 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 04 Jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 03 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 31 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 30 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 29 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 28 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 24 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 23 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 22 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 21 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 20 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 17 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 16 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 15 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 14 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 13 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 10 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 09 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 07 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 06 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 03 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 02 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 01 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 30 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 29 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 26 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 25 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 24 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 23 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 22 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 19 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 18 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 17 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 16 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 15 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 12 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 11 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 10 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 09 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 08 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 05 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 04 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 03 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 02 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 01 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 28 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 27 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 26 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 25 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 22 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 21 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 20 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 19 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 18 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 15 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 14 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 13 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 12 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 11 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 08 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 07 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 06 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 05 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 04 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 01 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 29 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 27 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 26 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 23 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 21 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 20 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 16 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 14 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 13 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 12 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 09 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 08 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 07 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 06 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 05 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 02 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 01 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 31 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 30 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 29 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 26 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 25 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| *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.