American Funds SMALLCAP World Fund® Class C (SCWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.80
-0.20 (-0.36%)
Dec 19, 2024, 9:30 AM EST
SCWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.57% |
| Dec 19, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% |
| Dec 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.03% |
| Dec 17, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.82% |
| Dec 16, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -0.03% |
| Dec 13, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.59% |
| Dec 12, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.88% |
| Dec 11, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.62% |
| Dec 10, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.59% |
| Dec 9, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -0.57% |
| Dec 6, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.36% |
| Dec 5, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.60% |
| Dec 4, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.50% |
| Dec 3, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.41% |
| Dec 2, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.17% |
| Nov 29, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.73% |
| Nov 27, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.03% |
| Nov 26, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.74% |
| Nov 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 1.56% |
| Nov 22, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 1.01% |
| Nov 21, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 1.06% |
| Nov 20, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.04% |
| Nov 19, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.58% |
| Nov 18, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.09% |
| Nov 15, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -1.23% |
| Nov 14, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.51% |
| Nov 13, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.96% |
| Nov 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.55% |
| Nov 11, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.33% |
| Nov 8, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.09% |
| Nov 7, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.63% |
| Nov 6, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.65% |
| Nov 5, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 1.29% |
| Nov 4, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.22% |
| Nov 1, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.29% |
| Oct 31, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.13% |
| Oct 30, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.23% |
| Oct 29, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.05% |
| Oct 28, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.86% |
| Oct 25, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.36% |
| Oct 24, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.63% |
| Oct 23, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.82% |
| Oct 22, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.76% |
| Oct 21, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.05% |
| Oct 18, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.02% |
| Oct 17, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.35% |
| Oct 16, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.56% |
| Oct 15, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.52% |
| Oct 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.39% |
| Oct 11, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.19% |
| Oct 10, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.55% |
| Oct 9, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.44% |
| Oct 8, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.45% |
| Oct 7, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.74% |
| Oct 4, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.75% |
| Oct 3, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.69% |
| Oct 2, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.28% |
| Oct 1, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.96% |
| Sep 30, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.10% |
| Sep 27, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.07% |
| Sep 26, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.27% |
| Sep 25, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -0.63% |
| Sep 24, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.37% |
| Sep 23, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.09% |
| Sep 20, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.49% |
| Sep 19, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.75% |
| Sep 18, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.27% |
| Sep 17, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.43% |
| Sep 16, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.30% |
| Sep 13, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.31% |
| Sep 12, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1.16% |
| Sep 11, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.83% |
| Sep 10, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.06% |
| Sep 9, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.69% |
| Sep 6, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -1.61% |
| Sep 5, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.46% |
| Sep 4, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.05% |
| Sep 3, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -2.60% |
| Aug 30, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.68% |
| Aug 29, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.34% |
| Aug 28, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.70% |
| Aug 27, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.20% |
| Aug 26, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.35% |
| Aug 23, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 2.08% |
| Aug 22, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.67% |
| Aug 21, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.00% |
| Aug 20, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.34% |
| Aug 19, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 1.01% |
| Aug 16, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.24% |
| Aug 15, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 1.77% |
| Aug 14, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.07% |
| Aug 13, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.67% |
| Aug 12, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.30% |
| Aug 9, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.02% |
| Aug 8, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 2.09% |
| Aug 7, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.60% |
| Aug 6, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.93% |
| Aug 5, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -2.79% |
| Aug 2, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -2.52% |
| Aug 1, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -2.65% |