American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.96
+0.03 (0.04%)
Nov 20, 2024, 4:00 PM EST
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 1.06% |
| Nov 20, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.04% |
| Nov 19, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.58% |
| Nov 18, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.10% |
| Nov 15, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.22% |
| Nov 14, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.50% |
| Nov 13, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.98% |
| Nov 12, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -1.55% |
| Nov 11, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.35% |
| Nov 8, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.07% |
| Nov 7, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.65% |
| Nov 6, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.66% |
| Nov 5, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 1.29% |
| Nov 4, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.23% |
| Nov 1, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.28% |
| Oct 31, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -1.13% |
| Oct 30, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.22% |
| Oct 29, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.04% |
| Oct 28, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.88% |
| Oct 25, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.37% |
| Oct 24, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.64% |
| Oct 23, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.83% |
| Oct 22, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -0.77% |
| Oct 21, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -1.02% |
| Oct 18, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.03% |
| Oct 17, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.33% |
| Oct 16, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.55% |
| Oct 15, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.52% |
| Oct 14, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.40% |
| Oct 11, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.19% |
| Oct 10, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.54% |
| Oct 9, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.45% |
| Oct 8, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.45% |
| Oct 7, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.74% |
| Oct 4, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.76% |
| Oct 3, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.68% |
| Oct 2, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.28% |
| Oct 1, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.96% |
| Sep 30, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.10% |
| Sep 27, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.07% |
| Sep 26, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.28% |
| Sep 25, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.64% |
| Sep 24, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.39% |
| Sep 23, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.08% |
| Sep 20, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.48% |
| Sep 19, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.76% |
| Sep 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.27% |
| Sep 17, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.44% |
| Sep 16, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.30% |
| Sep 13, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 1.32% |
| Sep 12, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.16% |
| Sep 11, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.83% |
| Sep 10, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.06% |
| Sep 9, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.71% |
| Sep 6, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -1.61% |
| Sep 5, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.46% |
| Sep 4, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -0.04% |
| Sep 3, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -2.60% |
| Aug 30, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.69% |
| Aug 29, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.34% |
| Aug 28, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.69% |
| Aug 27, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.20% |
| Aug 26, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.34% |
| Aug 23, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 2.09% |
| Aug 22, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.67% |
| Aug 21, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.00% |
| Aug 20, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.34% |
| Aug 19, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.01% |
| Aug 16, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.25% |
| Aug 15, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.77% |
| Aug 14, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.07% |
| Aug 13, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.69% |
| Aug 12, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.30% |
| Aug 9, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.01% |
| Aug 8, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 2.09% |
| Aug 7, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.58% |
| Aug 6, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.92% |
| Aug 5, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -2.78% |
| Aug 2, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -2.51% |
| Aug 1, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -2.64% |
| Jul 31, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.19% |
| Jul 30, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.01% |
| Jul 29, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.16% |
| Jul 26, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.16% |
| Jul 25, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.13% |
| Jul 24, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -2.03% |
| Jul 23, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.20% |
| Jul 22, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.95% |
| Jul 19, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.68% |
| Jul 18, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -1.11% |
| Jul 17, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.47% |
| Jul 16, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 1.69% |
| Jul 15, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.42% |
| Jul 12, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 1.04% |
| Jul 11, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 1.45% |
| Jul 10, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.73% |
| Jul 9, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.42% |
| Jul 8, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.01% |
| Jul 5, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.59% |
| Jul 3, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.80% |