American Funds SMALLCAP World Fund Class F-1 (SCWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.64
+1.23 (1.53%)
May 26, 2026, 4:00 PM EST
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 1.53% |
| May 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.70% |
| May 21, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.82% |
| May 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.17% |
| May 19, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.19% |
| May 18, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.61% |
| May 15, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -2.13% |
| May 14, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.59% |
| May 13, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.11% |
| May 12, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -1.48% |
| May 11, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.28% |
| May 8, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.55% |
| May 7, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -1.02% |
| May 6, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 2.12% |
| May 5, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.94% |
| May 4, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.21% |
| May 1, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.06% |
| Apr 30, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 2.44% |
| Apr 29, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.34% |
| Apr 28, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -1.23% |
| Apr 27, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.34% |
| Apr 24, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.37% |
| Apr 23, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.64% |
| Apr 22, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.25% |
| Apr 21, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.19% |
| Apr 20, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.10% |
| Apr 17, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.30% |
| Apr 16, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.39% |
| Apr 15, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.33% |
| Apr 14, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.09% |
| Apr 13, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 1.43% |
| Apr 10, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.17% |
| Apr 9, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.45% |
| Apr 8, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 4.58% |
| Apr 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.11% |
| Apr 6, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.29% |
| Apr 2, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.26% |
| Apr 1, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.39% |
| Mar 31, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 3.47% |
| Mar 30, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -1.23% |
| Mar 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.48% |
| Mar 26, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -2.25% |
| Mar 25, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 1.54% |
| Mar 24, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.22% |
| Mar 23, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 2.20% |
| Mar 20, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -2.59% |
| Mar 19, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.10% |
| Mar 18, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.85% |
| Mar 17, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.70% |
| Mar 16, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.99% |