Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.62 +61.02 (+1.22%) Dow
38,509.01 +269.03 (+0.70%) Nasdaq
15,708.29 +256.98 (+1.66%) Bitcoin USD
66,536.02 +200.24 (+0.30%) CMC Crypto 200
1,432.50 +17.74 (+1.25%)
American Beacon Stephens Mid-Cap Gr C (SMFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 19 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 18 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 17 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 11 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 10 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 09 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 08 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 05 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 04 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 03 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 02 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 01 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 27 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 26 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 25 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 22 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 21 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 20 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 19 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 18 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 15 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 14 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 13 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 12 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 11 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 08 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 07 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 06 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 01 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 29 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 27 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 26 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 23 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 22 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 21 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 20 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 16 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 15 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 13 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 12 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 09 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 08 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 07 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 06 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 05 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 02 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 01 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 31 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 30 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 29 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 26 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 25 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 24 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 23 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 22 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 19 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 18 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 17 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 16 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 11 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 10 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 09 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 05 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 03 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 02 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 28 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 27 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 21 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 20 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 18 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 15 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 14 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 13 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 11 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 08 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 07 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 05 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 04 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 01 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 30 Nov 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 29 Nov 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| *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.