American Funds SMALLCAP World Fund® Class A (SMCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.60
+0.37 (0.54%)
May 19, 2025, 8:09 AM EDT
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | - | 0.03% |
| May 16, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.51% |
| May 15, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.19% |
| May 14, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.35% |
| May 13, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.54% |
| May 12, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 2.69% |
| May 9, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.32% |
| May 8, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.89% |
| May 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.06% |
| May 6, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.32% |
| May 5, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.09% |
| May 2, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 2.02% |
| May 1, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.19% |
| Apr 30, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.14% |
| Apr 29, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.58% |
| Apr 28, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.38% |
| Apr 25, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.13% |
| Apr 24, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 1.76% |
| Apr 23, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 1.17% |
| Apr 22, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 2.13% |
| Apr 21, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -1.35% |
| Apr 17, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.94% |
| Apr 16, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -1.17% |
| Apr 15, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.41% |
| Apr 14, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 1.29% |
| Apr 11, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 1.75% |
| Apr 10, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -2.06% |
| Apr 9, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 7.04% |
| Apr 8, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.10% |
| Apr 7, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -3.62% |
| Apr 4, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | -2.67% |
| Apr 3, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -4.55% |
| Apr 2, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.30% |
| Apr 1, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.29% |
| Mar 31, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.97% |
| Mar 28, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.87% |
| 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% |