American Funds SMALLCAP World F2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.32
+0.43 (0.55%)
Oct 27, 2025, 4:00 PM EDT
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.55% |
| Oct 24, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.77% |
| Oct 23, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.15% |
| Oct 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.65% |
| Oct 21, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.12% |
| Oct 20, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.08% |
| Oct 17, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.21% |
| Oct 16, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.57% |
| Oct 15, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.66% |
| Oct 14, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.39% |
| Oct 13, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.52% |
| Oct 10, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -2.56% |
| Oct 9, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.65% |
| Oct 8, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.02% |
| Oct 7, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.06% |
| Oct 6, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| Oct 3, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.45% |
| Oct 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.36% |
| Oct 1, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.18% |
| Sep 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.42% |
| Sep 29, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.23% |
| Sep 26, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.37% |
| Sep 25, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.02% |
| Sep 24, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -1.01% |
| Sep 23, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.46% |
| Sep 22, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.22% |
| Sep 19, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.65% |
| Sep 18, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.19% |
| Sep 17, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.36% |
| Sep 16, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.23% |
| Sep 15, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.37% |
| Sep 12, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.77% |
| 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% |