American Funds SMALLCAP World F2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.78
-0.60 (-0.77%)
Sep 12, 2025, 4:00 PM EDT
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.03% |
| Sep 10, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.17% |
| Sep 9, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.56% |
| Sep 8, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.40% |
| Sep 5, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.73% |
| Sep 4, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.97% |
| Sep 3, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.09% |
| Sep 2, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.78% |
| Aug 29, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.71% |
| Aug 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.27% |
| Aug 27, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.27% |
| Aug 26, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.07% |
| Aug 25, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.70% |
| Aug 22, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 2.34% |
| Aug 21, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.07% |
| Aug 20, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.53% |
| Aug 19, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.35% |
| Aug 18, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.29% |
| Aug 15, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.25% |
| Aug 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.95% |
| Aug 13, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.90% |
| Aug 12, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.88% |
| Aug 11, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.44% |
| Aug 8, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.07% |
| Aug 7, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.37% |
| Aug 6, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.05% |
| Aug 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.05% |
| Aug 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.61% |
| Aug 1, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.81% |
| Jul 31, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.91% |
| Jul 30, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.29% |
| Jul 29, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.37% |
| Jul 28, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.62% |
| Jul 25, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.50% |
| Jul 24, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.62% |
| Jul 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.24% |
| Jul 22, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.33% |
| Jul 21, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.16% |
| Jul 18, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.23% |
| Jul 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.05% |
| Jul 16, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.59% |
| Jul 15, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -1.00% |
| Jul 14, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.08% |
| Jul 11, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.04% |
| Jul 10, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.34% |
| Jul 9, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.71% |
| Jul 8, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.42% |
| Jul 7, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.13% |
| Jul 3, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.57% |
| Jul 2, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.27% |