American Funds SMALLCAP World A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.38
-0.96 (-1.27%)
Nov 5, 2025, 8:10 AM EST
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | - | - |
| Nov 4, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -1.27% |
| Nov 3, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.24% |
| Oct 31, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.41% |
| Oct 30, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -1.17% |
| Oct 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.72% |
| Oct 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.33% |
| Oct 27, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.54% |
| Oct 24, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.78% |
| Oct 23, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.15% |
| Oct 22, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.66% |
| Oct 21, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.11% |
| Oct 20, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.09% |
| Oct 17, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.20% |
| Oct 16, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.57% |
| Oct 15, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.66% |
| Oct 14, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.40% |
| Oct 13, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.50% |
| Oct 10, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -2.56% |
| Oct 9, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.65% |
| Oct 8, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.03% |
| Oct 7, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -1.07% |
| Oct 6, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Oct 3, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.45% |
| Oct 2, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.35% |
| Oct 1, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.20% |
| Sep 30, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.40% |
| Sep 29, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.23% |
| Sep 26, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.38% |
| Sep 25, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.03% |
| Sep 24, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -1.00% |
| Sep 23, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.47% |
| Sep 22, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.22% |
| Sep 19, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.64% |
| Sep 18, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.18% |
| Sep 17, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.34% |
| Sep 16, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.21% |
| Sep 15, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.37% |
| Sep 12, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.76% |
| Sep 11, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 1.04% |
| Sep 10, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.17% |
| Sep 9, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.57% |
| Sep 8, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.40% |
| Sep 5, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.72% |
| Sep 4, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.97% |
| Sep 3, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.08% |
| Sep 2, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.78% |
| Aug 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.72% |
| Aug 28, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.28% |
| Aug 27, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.28% |