American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.18
+0.21 (0.31%)
May 9, 2025, 4:00 PM EDT
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 2.70% |
| May 9, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.31% |
| May 8, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.89% |
| May 7, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.06% |
| May 6, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.33% |
| May 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.09% |
| May 2, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 2.02% |
| May 1, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.20% |
| Apr 30, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.14% |
| Apr 29, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.59% |
| Apr 28, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.37% |
| Apr 25, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.14% |
| Apr 24, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 1.77% |
| Apr 23, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.16% |
| Apr 22, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 2.13% |
| Apr 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.35% |
| Apr 17, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.94% |
| Apr 16, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.18% |
| Apr 15, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.41% |
| Apr 14, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.30% |
| Apr 11, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.75% |
| Apr 10, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -2.05% |
| Apr 9, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 7.03% |
| Apr 8, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.10% |
| Apr 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.61% |
| Apr 4, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -2.67% |
| Apr 3, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -4.55% |
| Apr 2, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 1.31% |
| Apr 1, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.28% |
| Mar 31, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.96% |
| Mar 28, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.87% |
| Mar 27, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.18% |
| Mar 26, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.09% |
| Mar 25, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.21% |
| Mar 24, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.68% |
| Mar 21, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.42% |
| Mar 20, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.46% |
| Mar 19, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.05% |
| Mar 18, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.55% |
| Mar 17, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.10% |
| Mar 14, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 2.34% |
| Mar 13, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.40% |
| Mar 12, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.49% |
| Mar 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.02% |
| Mar 10, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -2.79% |
| Mar 7, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.48% |
| Mar 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.36% |
| Mar 5, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 2.17% |
| Mar 4, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.79% |
| Mar 3, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.59% |