American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.74
-0.12 (-0.18%)
Mar 27, 2025, 11:41 AM EST
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.51% |
| Feb 10, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.17% |
| Feb 7, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.93% |
| Feb 6, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -0.18% |
| Feb 5, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.14% |
| Feb 4, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 1.10% |
| Feb 3, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -1.22% |
| Jan 31, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.59% |
| Jan 30, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.05% |
| Jan 29, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.08% |
| Jan 28, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.40% |
| Jan 27, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -1.60% |
| Jan 24, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.04% |
| Jan 23, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.22% |
| Jan 22, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.01% |
| Jan 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.92% |
| Jan 17, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.43% |
| Jan 16, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.53% |