American Funds SMALLCAP World Fund® Class A (SMCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.91
+0.91 (1.28%)
Jun 27, 2025, 8:09 AM EDT
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | - | - |
| Jun 26, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 1.28% |
| Jun 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.28% |
| Jun 24, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.44% |
| Jun 23, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.83% |
| Jun 20, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.32% |
| Jun 18, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.33% |
| Jun 17, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.15% |
| Jun 16, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1.06% |
| Jun 13, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -1.55% |
| Jun 12, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | 0.28% |
| Jun 11, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.55 | 0.07% |
| Jun 10, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | 0.31% |
| Jun 9, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.28 | 0.57% |
| Jun 6, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.88 | 0.66% |
| Jun 5, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.42 | 0.04% |
| Jun 4, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.39 | 0.54% |
| Jun 3, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.02 | 0.57% |
| Jun 2, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.63 | 0.50% |
| May 30, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.29 | -0.12% |
| May 29, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.37 | 0.29% |
| May 28, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.17 | -0.93% |
| May 27, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.81 | 1.80% |
| May 23, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.59 | -0.03% |
| May 22, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.61 | -0.03% |
| May 21, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.63 | -1.61% |
| May 20, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.74 | - |
| May 19, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.74 | 0.23% |
| May 16, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.58 | 0.54% |
| May 15, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.21 | 0.19% |
| May 14, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.08 | -0.35% |
| May 13, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.32 | 0.54% |
| May 12, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.95 | 2.69% |
| May 9, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.17 | 0.32% |
| May 8, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.96 | 0.89% |
| May 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.38 | 0.06% |
| May 6, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.34 | -0.32% |
| May 5, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.55 | -0.09% |
| May 2, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.61 | 2.02% |
| May 1, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.31 | 0.19% |
| Apr 30, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.19 | 0.14% |
| Apr 29, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.10 | 0.58% |
| Apr 28, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.73 | 0.38% |
| Apr 25, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.49 | -0.13% |
| Apr 24, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.57 | 1.76% |
| Apr 23, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.47 | 1.17% |
| Apr 22, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.75 | 2.13% |
| Apr 21, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.46 | -1.35% |
| Apr 17, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.29 | 0.94% |
| Apr 16, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.72 | -1.17% |