American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.80
-0.49 (-0.60%)
At close: May 18, 2026
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.60% |
| May 15, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -2.14% |
| May 14, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.60% |
| May 13, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 0.10% |
| May 12, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -1.46% |
| May 11, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.28% |
| May 8, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.54% |
| May 7, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -1.01% |
| May 6, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 2.13% |
| May 5, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.93% |
| May 4, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -0.21% |
| May 1, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.07% |
| Apr 30, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 2.44% |
| Apr 29, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -0.33% |
| Apr 28, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -1.22% |
| Apr 27, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.34% |
| Apr 24, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.37% |
| Apr 23, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.66% |
| Apr 22, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.27% |
| Apr 21, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -1.20% |
| Apr 20, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.12% |
| Apr 17, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 2.29% |
| Apr 16, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.38% |
| Apr 15, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.33% |
| Apr 14, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1.10% |
| Apr 13, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.44% |
| Apr 10, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.18% |
| Apr 9, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.43% |
| Apr 8, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 4.60% |
| Apr 7, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.12% |
| Apr 6, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.31% |
| Apr 2, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.27% |
| Apr 1, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.39% |
| Mar 31, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 3.47% |
| Mar 30, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.22% |
| Mar 27, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -1.48% |
| Mar 26, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -2.25% |
| Mar 25, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 1.53% |
| Mar 24, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.23% |
| Mar 23, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 2.21% |
| Mar 20, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -2.58% |
| Mar 19, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.11% |
| Mar 18, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.84% |
| Mar 17, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.70% |
| Mar 16, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.99% |
| Mar 13, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.91% |
| Mar 12, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.57% |
| Mar 11, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.23% |
| Mar 10, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.30% |
| Mar 9, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.30% |