American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.29
-0.90 (-1.23%)
Mar 30, 2026, 9:30 AM EST
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.47% |
| Mar 30, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -1.23% |
| Mar 27, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -1.48% |
| Mar 26, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -2.25% |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.54% |
| Mar 24, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.23% |
| Mar 23, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 2.20% |
| Mar 20, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -2.59% |
| Mar 19, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.11% |
| Mar 18, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.83% |
| Mar 17, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.69% |
| Mar 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.98% |
| Mar 13, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.90% |
| Mar 12, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -2.58% |
| Mar 11, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.22% |
| Mar 10, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.30% |
| Mar 9, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.30% |
| Mar 6, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -2.09% |
| Mar 5, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.25% |
| Mar 4, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.66% |
| Mar 3, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -2.69% |
| Mar 2, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.47% |
| Feb 27, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.56% |
| Feb 26, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.38% |
| Feb 25, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.44% |
| Feb 24, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 0.96% |
| Feb 23, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.50% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.96% |
| Feb 19, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.10% |
| Feb 18, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.43% |
| Feb 17, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.22% |
| Feb 13, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.17% |
| Feb 12, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.47% |
| Feb 11, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.04% |
| Feb 10, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.15% |
| Feb 9, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 1.14% |
| Feb 6, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 2.41% |
| Feb 5, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.98% |
| Feb 4, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.11% |
| Feb 3, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.57% |
| Feb 2, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.61% |
| Jan 30, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.56% |
| Jan 29, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.28% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.40% |
| Jan 27, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.74% |
| Jan 26, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.26% |
| Jan 23, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.50% |
| Jan 22, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.53% |
| Jan 21, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 1.47% |
| Jan 20, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -1.23% |