American Funds SMALLCAP World A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.76
+0.77 (1.03%)
Oct 9, 2025, 8:09 AM EDT
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | - | - |
| 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% |
| Aug 26, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.05% |
| Aug 25, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.71% |
| Aug 22, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 2.34% |
| Aug 21, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -0.07% |
| Aug 20, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.53% |
| Aug 19, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.35% |
| Aug 18, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.28% |
| Aug 15, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.24% |
| Aug 14, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -0.95% |
| Aug 13, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.90% |
| Aug 12, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.87% |
| Aug 11, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.42% |
| Aug 8, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.08% |
| Aug 7, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.38% |
| Aug 6, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.04% |
| Aug 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.05% |
| Aug 4, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 1.62% |
| Aug 1, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.82% |
| Jul 31, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.91% |