American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.15
+0.76 (1.06%)
Nov 21, 2024, 4:00 PM EST
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.06% |
| Nov 20, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.04% |
| Nov 19, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.58% |
| Nov 18, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.10% |
| Nov 15, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -1.21% |
| Nov 14, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.51% |
| Nov 13, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.97% |
| Nov 12, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -1.54% |
| Nov 11, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.34% |
| Nov 8, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.08% |
| Nov 7, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.63% |
| Nov 6, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.67% |
| Nov 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.28% |
| Nov 4, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.23% |
| Nov 1, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.30% |
| Oct 31, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -1.13% |
| Oct 30, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.22% |
| Oct 29, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.04% |
| Oct 28, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.87% |
| Oct 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.36% |
| Oct 24, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.65% |
| Oct 23, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.84% |
| Oct 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.76% |
| Oct 21, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.03% |
| Oct 18, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.01% |
| Oct 17, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -0.34% |
| Oct 16, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.56% |
| Oct 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.53% |
| Oct 14, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.41% |
| Oct 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.18% |
| Oct 10, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.55% |
| Oct 9, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.46% |
| Oct 8, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.45% |
| Oct 7, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.73% |
| Oct 4, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.74% |
| Oct 3, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.68% |
| Oct 2, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.28% |
| Oct 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.96% |
| Sep 30, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.10% |
| Sep 27, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.07% |
| Sep 26, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.27% |
| Sep 25, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.63% |
| Sep 24, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.39% |
| Sep 23, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.08% |
| Sep 20, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.48% |
| Sep 19, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.75% |
| Sep 18, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.27% |
| Sep 17, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.43% |
| Sep 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.31% |
| Sep 13, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 1.31% |
| Sep 12, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.17% |
| Sep 11, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.83% |
| Sep 10, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.06% |
| Sep 9, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.70% |
| Sep 6, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -1.61% |
| Sep 5, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.46% |
| Sep 4, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.04% |
| Sep 3, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -2.59% |
| Aug 30, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.70% |
| Aug 29, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.34% |
| Aug 28, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.70% |
| Aug 27, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.20% |
| Aug 26, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.33% |
| Aug 23, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 2.09% |
| Aug 22, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.66% |
| Aug 21, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.98% |
| Aug 20, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.33% |
| Aug 19, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.00% |
| Aug 16, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.24% |
| Aug 15, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1.77% |
| Aug 14, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.07% |
| Aug 13, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.68% |
| Aug 12, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.30% |
| Aug 9, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.01% |
| Aug 8, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 2.09% |
| Aug 7, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.59% |
| Aug 6, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.94% |
| Aug 5, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.80% |
| Aug 2, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -2.52% |
| Aug 1, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -2.63% |
| Jul 31, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 1.18% |
| Jul 30, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.01% |
| Jul 29, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -0.16% |
| Jul 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.16% |
| Jul 25, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.11% |
| Jul 24, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -2.03% |
| Jul 23, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.21% |
| Jul 22, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.93% |
| Jul 19, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -0.68% |
| Jul 18, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -1.10% |
| Jul 17, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.46% |
| Jul 16, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 1.68% |
| Jul 15, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.42% |
| Jul 12, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.05% |
| Jul 11, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 1.44% |
| Jul 10, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.73% |
| Jul 9, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.42% |
| Jul 8, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.01% |
| Jul 5, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.60% |
| Jul 3, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.79% |