American Funds SMALLCAP World Fund Class A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.95
-0.92 (-1.11%)
Sep 24, 2026, 8:10 AM EST
SMCWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 82.87 | 82.87 | 81.95 | 81.95 | - | -1.11% |
| Sep 22, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 0.66% |
| Sep 21, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 1.13% |
| Sep 18, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.35% |
| Sep 17, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.71% |
| Sep 16, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.25% |
| Sep 15, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.90% |
| Sep 14, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -1.47% |
| Sep 11, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.33% |
| Sep 10, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -1.13% |
| Sep 9, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.79% |
| Sep 8, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.02% |
| Sep 4, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.73% |
| Sep 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.15% |
| Sep 2, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.02% |
| Sep 1, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.28% |
| Aug 31, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.50% |
| Aug 28, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -1.11% |
| Aug 27, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.18% |
| Aug 26, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.27% |
| Aug 25, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.80% |
| Aug 24, 2026 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.68% |
| Aug 21, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.82% |
| Aug 20, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.82% |
| Aug 19, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.37% |
| Aug 18, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.99% |
| Aug 17, 2026 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 0.08% |
| Aug 14, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.27% |
| Aug 13, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.50% |
| Aug 12, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.85% |
| Aug 11, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.21% |
| Aug 10, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.81% |
| Aug 7, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.96% |
| Aug 6, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.04% |
| Aug 5, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.06% |
| Aug 4, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 2.58% |
| Aug 3, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 1.67% |
| Jul 31, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.32% |
| Jul 30, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 2.71% |
| Jul 29, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -2.41% |
| Jul 28, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -1.23% |
| Jul 27, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.49% |
| Jul 24, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.83% |
| Jul 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.55% |
| Jul 22, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Jul 21, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.70% |
| Jul 20, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.52% |
| Jul 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.90% |
| Jul 16, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -1.15% |
| Jul 15, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | 0.41% |