American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.00
+0.20 (0.29%)
May 29, 2025, 11:25 AM EDT
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.29% |
| May 28, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.92% |
| May 27, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.81% |
| May 23, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.03% |
| May 22, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.03% |
| May 21, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -1.61% |
| May 20, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| May 19, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.27% |
| May 16, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.52% |
| May 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.19% |
| May 14, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.36% |
| May 13, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.55% |
| May 12, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 2.70% |
| May 9, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.31% |
| May 8, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.88% |
| May 7, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.07% |
| May 6, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.33% |
| May 5, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.09% |
| May 2, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 2.02% |
| May 1, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.20% |
| Apr 30, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.14% |
| Apr 29, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.58% |
| Apr 28, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.38% |
| Apr 25, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.14% |
| Apr 24, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.78% |
| Apr 23, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.16% |
| Apr 22, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.13% |
| Apr 21, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -1.34% |
| Apr 17, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.93% |
| Apr 16, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -1.18% |
| Apr 15, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.42% |
| Apr 14, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.29% |
| Apr 11, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.74% |
| Apr 10, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -2.05% |
| Apr 9, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 7.04% |
| Apr 8, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.11% |
| Apr 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -3.60% |
| Apr 4, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -2.67% |
| Apr 3, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -4.55% |
| Apr 2, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 1.30% |
| Apr 1, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.29% |
| Mar 31, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.97% |
| Mar 28, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -1.89% |
| Mar 27, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.18% |
| Mar 26, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.09% |
| Mar 25, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.21% |
| Mar 24, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.68% |
| Mar 21, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.41% |
| Mar 20, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.46% |
| Mar 19, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.06% |