American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.49
+0.63 (0.93%)
Jan 14, 2025, 4:00 PM EST
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.93% |
| Jan 13, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.59% |
| Jan 10, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.64% |
| Jan 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.39% |
| Jan 7, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.64% |
| Jan 6, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.24% |
| Jan 3, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.05% |
| Jan 2, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.20% |
| Dec 31, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.09% |
| Dec 30, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.62% |
| Dec 27, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.74% |
| Dec 26, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.29% |
| Dec 24, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.53% |
| Dec 23, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.13% |
| Dec 20, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.29% |
| Dec 19, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.50 | -0.36% |
| Dec 18, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.75 | -3.03% |
| Dec 17, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 71.93 | -0.82% |
| Dec 16, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.52 | -0.04% |
| Dec 13, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.55 | -0.57% |
| Dec 12, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 72.97 | -0.88% |
| Dec 11, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.61 | 0.61% |
| Dec 10, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.17 | -0.57% |
| Dec 9, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 73.58 | -0.55% |
| Dec 6, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 73.99 | 0.36% |
| Dec 5, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.72 | -0.60% |
| Dec 4, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.17 | 0.50% |
| Dec 3, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 73.80 | 0.42% |
| Dec 2, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.50 | 0.18% |
| Nov 29, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.37 | 0.74% |
| Nov 27, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.83 | -0.03% |
| Nov 26, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 72.85 | -0.74% |
| Nov 25, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 73.40 | 1.56% |
| Nov 22, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.27 | 1.01% |
| Nov 21, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.54 | 1.06% |
| Nov 20, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 70.79 | 0.04% |
| Nov 19, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.76 | 0.58% |
| Nov 18, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.35 | 0.10% |
| Nov 15, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.28 | -1.21% |
| Nov 14, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.15 | -0.51% |
| Nov 13, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.51 | -0.97% |
| Nov 12, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.22 | -1.54% |
| Nov 11, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.35 | 0.34% |
| Nov 8, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.10 | 0.08% |
| Nov 7, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.04 | 0.63% |
| Nov 6, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.58 | 1.67% |
| Nov 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.39 | 1.28% |
| Nov 4, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.49 | 0.23% |
| Nov 1, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.33 | 0.30% |
| Oct 31, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.12 | -1.13% |
| Oct 30, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.93 | -0.22% |
| Oct 29, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.09 | -0.04% |
| Oct 28, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.12 | 0.87% |
| Oct 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.50 | -0.36% |
| Oct 24, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.76 | 0.65% |
| Oct 23, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.30 | -0.84% |
| Oct 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.90 | -0.76% |
| Oct 21, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.44 | -1.03% |
| Oct 18, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | -0.01% |
| Oct 17, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.20 | -0.34% |
| Oct 16, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.44 | 0.56% |
| Oct 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.04 | -0.53% |
| Oct 14, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.42 | 0.41% |
| Oct 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.13 | 1.18% |
| Oct 10, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.28 | -0.55% |
| Oct 9, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.68 | 0.46% |
| Oct 8, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.35 | 0.45% |
| Oct 7, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.04 | -0.73% |
| Oct 4, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.56 | 0.74% |
| Oct 3, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.04 | -0.68% |
| Oct 2, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.52 | -0.28% |
| Oct 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.72 | -0.96% |
| Sep 30, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 72.41 | -0.10% |
| Sep 27, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.48 | -0.07% |
| Sep 26, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.53 | 1.27% |
| Sep 25, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.62 | -0.63% |
| Sep 24, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.08 | 0.39% |
| Sep 23, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.80 | 0.08% |
| Sep 20, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.74 | -0.48% |
| Sep 19, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.09 | 1.75% |
| Sep 18, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.85 | -0.27% |
| Sep 17, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.04 | 0.43% |
| Sep 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 70.73 | 0.31% |
| Sep 13, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.51 | 1.31% |
| Sep 12, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.60 | 1.17% |
| Sep 11, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 68.80 | 0.83% |
| Sep 10, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.23 | -0.06% |
| Sep 9, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.27 | 0.70% |
| Sep 6, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.79 | -1.61% |
| Sep 5, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 68.90 | -0.46% |
| Sep 4, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.22 | -0.04% |
| Sep 3, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.25 | -2.59% |
| Aug 30, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.10 | 0.70% |
| Aug 29, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.60 | 0.34% |
| Aug 28, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.36 | -0.70% |
| Aug 27, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 70.86 | -0.20% |
| Aug 26, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.00 | -0.33% |
| Aug 23, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.23 | 2.09% |
| Aug 22, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.78 | -0.66% |
| Aug 21, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.24 | 0.98% |