American Funds SMALLCAP World Fund® Class A (SMCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.59
-1.21 (-1.87%)
Mar 28, 2025, 8:03 PM EST
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | - | - |
| Mar 27, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.18% |
| Mar 26, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -1.10% |
| Mar 25, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.20% |
| Mar 24, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1.67% |
| Mar 21, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.42% |
| Mar 20, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.46% |
| Mar 19, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 1.05% |
| Mar 18, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.55% |
| Mar 17, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.11% |
| Mar 14, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 2.33% |
| Mar 13, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -1.40% |
| Mar 12, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.49% |
| Mar 11, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.03% |
| Mar 10, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -2.78% |
| Mar 7, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.48% |
| Mar 6, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -1.35% |
| Mar 5, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 2.18% |
| Mar 4, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.82% |
| Mar 3, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -1.59% |
| Feb 28, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.30% |
| Feb 27, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -1.92% |
| Feb 26, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.06% |
| Feb 25, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.09% |
| Feb 24, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.62% |
| Feb 21, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -2.22% |
| Feb 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.40% |
| Feb 19, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.63% |
| Feb 18, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.59% |
| Feb 14, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.09% |
| Feb 13, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.05% |
| Feb 12, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.35% |
| Feb 11, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.51% |
| Feb 10, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.17% |
| Feb 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.93% |
| Feb 6, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.19% |
| Feb 5, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 1.13% |
| Feb 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.10% |
| Feb 3, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.22% |
| Jan 31, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.59% |
| Jan 30, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.05% |
| Jan 29, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.10% |
| Jan 28, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.41% |
| Jan 27, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -1.61% |
| Jan 24, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.04% |
| Jan 23, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.22% |
| Jan 22, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.01% |
| Jan 21, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 1.93% |
| Jan 17, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.43% |
| Jan 16, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.52% |