American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.11
+0.01 (0.01%)
Jan 22, 2025, 1:40 PM EST
SFCWX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 22, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.01% |
Jan 21, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.94% |
Jan 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.42% |
Jan 16, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.54% |
Jan 15, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.59% |
Jan 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.93% |
Jan 13, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.59% |
Jan 10, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.64% |
Jan 8, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.38% |
Jan 7, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.66% |
Jan 6, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.26% |
Jan 3, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.05% |
Jan 2, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.20% |
Dec 31, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.09% |
Dec 30, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.62% |
Dec 27, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.73% |
Dec 26, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.29% |
Dec 24, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.53% |
Dec 23, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.13% |
Dec 20, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.40% |
Dec 19, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.00 | -0.36% |
Dec 18, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.25 | -3.04% |
Dec 17, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.42 | -0.83% |
Dec 16, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.01 | -0.03% |
Dec 13, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.03 | -0.57% |
Dec 12, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.45 | -0.87% |
Dec 11, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.08 | 0.61% |
Dec 10, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.64 | -0.58% |
Dec 9, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.06 | -0.55% |
Dec 6, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.47 | 0.37% |
Dec 5, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.20 | -0.59% |
Dec 4, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.64 | 0.50% |
Dec 3, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.27 | 0.41% |
Dec 2, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 72.97 | 0.18% |
Nov 29, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 72.85 | 0.75% |
Nov 27, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.30 | -0.03% |
Nov 26, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.32 | -0.75% |
Nov 25, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 72.86 | 1.56% |
Nov 22, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.75 | 1.02% |
Nov 21, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.02 | 1.06% |
Nov 20, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.28 | 0.04% |
Nov 19, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.25 | 0.58% |
Nov 18, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.84 | 0.10% |
Nov 15, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.77 | -1.22% |
Nov 14, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.64 | -0.50% |
Nov 13, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 70.99 | -0.98% |
Nov 12, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 71.70 | -1.55% |
Nov 11, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 72.83 | 0.35% |
Nov 8, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.57 | 0.07% |
Nov 7, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.52 | 0.65% |
Nov 6, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.05 | 1.66% |
Nov 5, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 70.87 | 1.29% |
Nov 4, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 69.97 | 0.23% |
Nov 1, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.81 | 0.28% |
Oct 31, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.62 | -1.13% |
Oct 30, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.41 | -0.22% |
Oct 29, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.57 | -0.04% |
Oct 28, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.60 | 0.88% |
Oct 25, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.98 | -0.37% |
Oct 24, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.24 | 0.64% |
Oct 23, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 69.79 | -0.83% |
Oct 22, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.38 | -0.77% |
Oct 21, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 70.92 | -1.02% |
Oct 18, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.66 | -0.03% |
Oct 17, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 71.68 | -0.33% |
Oct 16, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 71.91 | 0.55% |
Oct 15, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 71.52 | -0.52% |
Oct 14, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 71.89 | 0.40% |
Oct 11, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.61 | 1.19% |
Oct 10, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.77 | -0.54% |
Oct 9, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.15 | 0.45% |
Oct 8, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 70.83 | 0.45% |
Oct 7, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.52 | -0.74% |
Oct 4, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.04 | 0.76% |
Oct 3, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 70.51 | -0.68% |
Oct 2, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 70.99 | -0.28% |
Oct 1, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.19 | -0.96% |
Sep 30, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 71.88 | -0.10% |
Sep 27, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.95 | -0.07% |
Sep 26, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.00 | 1.28% |
Sep 25, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.09 | -0.64% |
Sep 24, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.55 | 0.39% |
Sep 23, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.27 | 0.08% |
Sep 20, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.21 | -0.48% |
Sep 19, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.56 | 1.76% |
Sep 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.32 | -0.27% |
Sep 17, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 70.51 | 0.44% |
Sep 16, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.20 | 0.30% |
Sep 13, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 69.99 | 1.32% |
Sep 12, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.08 | 1.16% |
Sep 11, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.29 | 0.83% |
Sep 10, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.72 | -0.06% |
Sep 9, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.76 | 0.71% |
Sep 6, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.29 | -1.61% |
Sep 5, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.39 | -0.46% |
Sep 4, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.71 | -0.04% |
Sep 3, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.73 | -2.60% |
Aug 30, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.57 | 0.69% |
Aug 29, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.08 | 0.34% |
Aug 28, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.84 | -0.69% |