American Funds SMALLCAP World Fund (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.83
+0.02 (0.03%)
At close: Dec 5, 2025
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.03% |
| Dec 4, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.54% |
| Dec 3, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.71% |
| Dec 2, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.27% |
| Dec 1, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.81% |
| Nov 28, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.90% |
| Nov 26, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.87% |
| Nov 25, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 1.51% |
| Nov 24, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.33% |
| Nov 21, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 1.84% |
| Nov 20, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -1.19% |
| Nov 19, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.17% |
| Nov 18, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.52% |
| Nov 17, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -1.19% |
| Nov 14, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.09% |
| Nov 13, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -1.80% |
| Nov 12, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.22% |
| Nov 11, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.21% |
| Nov 10, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 1.24% |
| Nov 7, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.47% |
| Nov 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.11% |
| Nov 5, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.77% |
| Nov 4, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.27% |
| Nov 3, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.23% |
| Oct 31, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.42% |
| Oct 30, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.17% |
| Oct 29, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.71% |
| Oct 28, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.34% |
| Oct 27, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.55% |
| Oct 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.77% |
| Oct 23, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.16% |
| Oct 22, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.66% |
| Oct 21, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.10% |
| Oct 20, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.08% |
| Oct 17, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.20% |
| Oct 16, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.57% |
| Oct 15, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.65% |
| Oct 14, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.41% |
| Oct 13, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.50% |
| Oct 10, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -2.57% |
| Oct 9, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.63% |
| Oct 8, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 1.01% |
| Oct 7, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.07% |
| Oct 6, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.01% |
| Oct 3, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.44% |
| Oct 2, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.35% |
| Oct 1, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.20% |
| Sep 30, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.40% |
| Sep 29, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.24% |
| Sep 26, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.38% |