American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.42
-0.09 (-0.14%)
Apr 25, 2025, 4:00 PM EDT
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 1.77% |
| Apr 23, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.16% |
| Apr 22, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 2.13% |
| Apr 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.35% |
| Apr 17, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.94% |
| Apr 16, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.18% |
| Apr 15, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.41% |
| Apr 14, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.30% |
| Apr 11, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.75% |
| Apr 10, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -2.05% |
| Apr 9, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 7.03% |
| Apr 8, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.10% |
| Apr 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.61% |
| Apr 4, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -2.67% |
| Apr 3, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -4.55% |
| Apr 2, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 1.31% |
| Apr 1, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.28% |
| Mar 31, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.96% |
| Mar 28, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.87% |
| Mar 27, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.18% |
| Mar 26, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.09% |
| Mar 25, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.21% |
| Mar 24, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.68% |
| Mar 21, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.42% |
| Mar 20, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.46% |
| Mar 19, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.05% |
| Mar 18, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.55% |
| Mar 17, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.10% |
| Mar 14, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 2.34% |
| Mar 13, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.40% |
| Mar 12, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.49% |
| Mar 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.02% |
| Mar 10, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -2.79% |
| Mar 7, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.48% |
| Mar 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.36% |
| Mar 5, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 2.17% |
| Mar 4, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.79% |
| Mar 3, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.59% |
| Feb 28, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.30% |
| Feb 27, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -1.93% |
| Feb 26, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.07% |
| Feb 25, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.09% |
| Feb 24, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.63% |
| Feb 21, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -2.21% |
| Feb 20, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.41% |
| Feb 19, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.63% |
| Feb 18, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.59% |
| Feb 14, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.08% |
| Feb 13, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.05% |
| Feb 12, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.34% |