American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.37
-0.49 (-0.59%)
At close: May 18, 2026
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.59% |
| May 15, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -2.14% |
| May 14, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.59% |
| May 13, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.10% |
| May 12, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -1.46% |
| May 11, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.29% |
| May 8, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.53% |
| May 7, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -1.02% |
| May 6, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 2.13% |
| May 5, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.94% |
| May 4, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.22% |
| May 1, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.06% |
| Apr 30, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 2.44% |
| Apr 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.33% |
| Apr 28, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -1.24% |
| Apr 27, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -0.34% |
| Apr 24, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.38% |
| Apr 23, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.65% |
| Apr 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.25% |
| Apr 21, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -1.19% |
| Apr 20, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.11% |
| Apr 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.30% |
| Apr 16, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.39% |
| Apr 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.34% |
| Apr 14, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.09% |
| Apr 13, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.44% |
| Apr 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.18% |
| Apr 9, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.44% |
| Apr 8, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 4.59% |
| Apr 7, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.12% |
| Apr 6, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.32% |
| Apr 2, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.28% |
| Apr 1, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.39% |
| 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% |