American Funds SMALLCAP World Fund Class A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.77
-0.10 (-0.12%)
At close: Jan 16, 2026
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -0.12% |
| Jan 15, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 1.04% |
| Jan 14, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.04% |
| Jan 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.45% |
| Jan 12, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.25% |
| Jan 9, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1.10% |
| Jan 8, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.01% |
| Jan 7, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.14% |
| Jan 6, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 1.09% |
| Jan 5, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 1.36% |
| Jan 2, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.89% |
| Dec 31, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.63% |
| Dec 30, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.41% |
| Dec 29, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.37% |
| Dec 26, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.08% |
| Dec 24, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.15% |
| Dec 23, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.10% |
| Dec 22, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.09% |
| Dec 19, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -3.71% |
| Dec 18, 2025 | 77.34 | 77.34 | 77.34 | 80.87 | 77.34 | 0.94% |
| Dec 17, 2025 | 76.63 | 76.63 | 76.63 | 80.12 | 76.63 | -1.01% |
| Dec 16, 2025 | 77.41 | 77.41 | 77.41 | 80.94 | 77.41 | -0.64% |
| Dec 15, 2025 | 77.91 | 77.91 | 77.91 | 81.46 | 77.91 | -0.31% |
| Dec 12, 2025 | 78.15 | 78.15 | 78.15 | 81.71 | 78.15 | -1.21% |
| Dec 11, 2025 | 79.10 | 79.10 | 79.10 | 82.71 | 79.10 | 0.72% |
| Dec 10, 2025 | 78.54 | 78.54 | 78.54 | 82.12 | 78.54 | 1.21% |
| Dec 9, 2025 | 77.60 | 77.60 | 77.60 | 81.14 | 77.60 | -0.18% |
| Dec 8, 2025 | 77.75 | 77.75 | 77.75 | 81.29 | 77.75 | -0.33% |
| Dec 5, 2025 | 78.00 | 78.00 | 78.00 | 81.56 | 78.00 | 0.04% |
| Dec 4, 2025 | 77.98 | 77.98 | 77.98 | 81.53 | 77.97 | 0.53% |
| Dec 3, 2025 | 77.56 | 77.56 | 77.56 | 81.10 | 77.56 | 0.71% |
| Dec 2, 2025 | 77.02 | 77.02 | 77.02 | 80.53 | 77.02 | -0.27% |
| Dec 1, 2025 | 77.23 | 77.23 | 77.23 | 80.75 | 77.23 | -0.82% |
| Nov 28, 2025 | 77.87 | 77.87 | 77.87 | 81.42 | 77.87 | 0.89% |
| Nov 26, 2025 | 77.18 | 77.18 | 77.18 | 80.70 | 77.18 | 0.86% |
| Nov 25, 2025 | 76.52 | 76.52 | 76.52 | 80.01 | 76.52 | 1.52% |
| Nov 24, 2025 | 75.37 | 75.37 | 75.37 | 78.81 | 75.37 | 1.32% |
| Nov 21, 2025 | 74.39 | 74.39 | 74.39 | 77.78 | 74.39 | 1.85% |
| Nov 20, 2025 | 73.04 | 73.04 | 73.04 | 76.37 | 73.04 | -1.22% |
| Nov 19, 2025 | 73.94 | 73.94 | 73.94 | 77.31 | 73.94 | 0.18% |
| Nov 18, 2025 | 73.81 | 73.81 | 73.81 | 77.17 | 73.80 | -0.50% |
| Nov 17, 2025 | 74.18 | 74.18 | 74.18 | 77.56 | 74.18 | -1.18% |
| Nov 14, 2025 | 75.07 | 75.07 | 75.07 | 78.49 | 75.07 | -0.10% |
| Nov 13, 2025 | 75.14 | 75.14 | 75.14 | 78.57 | 75.14 | -1.80% |
| Nov 12, 2025 | 76.52 | 76.52 | 76.52 | 80.01 | 76.52 | 0.21% |
| Nov 11, 2025 | 76.36 | 76.36 | 76.36 | 79.84 | 76.36 | -0.20% |
| Nov 10, 2025 | 76.51 | 76.51 | 76.51 | 80.00 | 76.51 | 1.24% |
| Nov 7, 2025 | 75.57 | 75.57 | 75.57 | 79.02 | 75.57 | 0.47% |
| Nov 6, 2025 | 75.22 | 75.22 | 75.22 | 78.65 | 75.22 | -1.11% |
| Nov 5, 2025 | 76.06 | 76.06 | 76.06 | 79.53 | 76.06 | 0.77% |