American Funds SMALLCAP World Fund Class F-1 (SCWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.74
+0.49 (0.65%)
Mar 5, 2026, 8:07 AM EST
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.65% |
| Mar 3, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -2.69% |
| Mar 2, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.46% |
| Feb 27, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.56% |
| Feb 26, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.37% |
| Feb 25, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.44% |
| Feb 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.95% |
| Feb 23, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.50% |
| Feb 20, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.96% |
| Feb 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.10% |
| Feb 18, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.44% |
| Feb 17, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.21% |
| Feb 13, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.18% |
| Feb 12, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -1.48% |
| Feb 11, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.04% |
| Feb 10, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.14% |
| Feb 9, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.15% |
| Feb 6, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 2.41% |
| Feb 5, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.98% |
| Feb 4, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.11% |
| Feb 3, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.57% |
| Feb 2, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.62% |
| Jan 30, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.57% |
| Jan 29, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.28% |
| Jan 28, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.41% |
| Jan 27, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.75% |
| Jan 26, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.26% |
| Jan 23, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.51% |
| Jan 22, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.54% |
| Jan 21, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.46% |
| Jan 20, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -1.24% |
| Jan 16, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.12% |
| Jan 15, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.03% |
| Jan 14, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.04% |
| Jan 13, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.45% |
| Jan 12, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.25% |
| Jan 9, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.09% |
| Jan 8, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.01% |
| Jan 7, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.15% |
| Jan 6, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.10% |
| Jan 5, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.36% |
| Jan 2, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.89% |
| Dec 31, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.62% |
| Dec 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.40% |
| Dec 29, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.38% |
| Dec 26, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.07% |
| Dec 24, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.14% |
| Dec 23, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.12% |
| Dec 22, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.08% |
| Dec 19, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -3.75% |
| Dec 18, 2025 | 71.46 | 71.46 | 71.46 | 74.95 | 71.46 | 0.96% |
| Dec 17, 2025 | 70.79 | 70.79 | 70.79 | 74.24 | 70.78 | -1.03% |
| Dec 16, 2025 | 71.52 | 71.52 | 71.52 | 75.01 | 71.52 | -0.64% |
| Dec 15, 2025 | 71.98 | 71.98 | 71.98 | 75.49 | 71.98 | -0.30% |
| Dec 12, 2025 | 72.20 | 72.20 | 72.20 | 75.72 | 72.20 | -1.21% |
| Dec 11, 2025 | 73.08 | 73.08 | 73.08 | 76.65 | 73.08 | 0.72% |
| Dec 10, 2025 | 72.56 | 72.56 | 72.56 | 76.10 | 72.56 | 1.21% |
| Dec 9, 2025 | 71.69 | 71.69 | 71.69 | 75.19 | 71.69 | -0.20% |
| Dec 8, 2025 | 71.83 | 71.83 | 71.83 | 75.34 | 71.83 | -0.32% |
| Dec 5, 2025 | 72.06 | 72.06 | 72.06 | 75.58 | 72.06 | 0.03% |
| Dec 4, 2025 | 72.04 | 72.04 | 72.04 | 75.56 | 72.04 | 0.53% |
| Dec 3, 2025 | 71.66 | 71.66 | 71.66 | 75.16 | 71.66 | 0.71% |
| Dec 2, 2025 | 71.16 | 71.16 | 71.16 | 74.63 | 71.16 | -0.27% |
| Dec 1, 2025 | 71.35 | 71.35 | 71.35 | 74.83 | 71.35 | -0.82% |
| Nov 28, 2025 | 71.94 | 71.94 | 71.94 | 75.45 | 71.94 | 0.88% |
| Nov 26, 2025 | 71.31 | 71.31 | 71.31 | 74.79 | 71.31 | 0.88% |
| Nov 25, 2025 | 70.69 | 70.69 | 70.69 | 74.14 | 70.69 | 1.51% |
| Nov 24, 2025 | 69.64 | 69.64 | 69.64 | 73.04 | 69.64 | 1.32% |
| Nov 21, 2025 | 68.74 | 68.74 | 68.74 | 72.09 | 68.73 | 1.85% |
| Nov 20, 2025 | 67.49 | 67.49 | 67.49 | 70.78 | 67.49 | -1.20% |
| Nov 19, 2025 | 68.31 | 68.31 | 68.31 | 71.64 | 68.31 | 0.18% |
| Nov 18, 2025 | 68.18 | 68.18 | 68.18 | 71.51 | 68.18 | -0.51% |
| Nov 17, 2025 | 68.53 | 68.53 | 68.53 | 71.88 | 68.53 | -1.20% |
| Nov 14, 2025 | 69.36 | 69.36 | 69.36 | 72.75 | 69.36 | -0.10% |
| Nov 13, 2025 | 69.43 | 69.43 | 69.43 | 72.82 | 69.43 | -1.79% |
| Nov 12, 2025 | 70.70 | 70.70 | 70.70 | 74.15 | 70.70 | 0.22% |
| Nov 11, 2025 | 70.55 | 70.55 | 70.55 | 73.99 | 70.55 | -0.20% |
| Nov 10, 2025 | 70.69 | 70.69 | 70.69 | 74.14 | 70.69 | 1.24% |
| Nov 7, 2025 | 69.82 | 69.82 | 69.82 | 73.23 | 69.82 | 0.47% |
| Nov 6, 2025 | 69.50 | 69.50 | 69.50 | 72.89 | 69.50 | -1.10% |
| Nov 5, 2025 | 70.27 | 70.27 | 70.27 | 73.70 | 70.27 | 0.77% |
| Nov 4, 2025 | 69.74 | 69.74 | 69.74 | 73.14 | 69.74 | -1.27% |
| Nov 3, 2025 | 70.63 | 70.63 | 70.63 | 74.08 | 70.63 | -0.24% |
| Oct 31, 2025 | 70.80 | 70.80 | 70.80 | 74.26 | 70.80 | 0.41% |
| Oct 30, 2025 | 70.52 | 70.52 | 70.52 | 73.96 | 70.52 | -1.16% |
| Oct 29, 2025 | 71.35 | 71.35 | 71.35 | 74.83 | 71.35 | -0.72% |
| Oct 28, 2025 | 71.86 | 71.86 | 71.86 | 75.37 | 71.86 | -0.33% |
| Oct 27, 2025 | 72.10 | 72.10 | 72.10 | 75.62 | 72.10 | 0.55% |
| Oct 24, 2025 | 71.71 | 71.71 | 71.71 | 75.21 | 71.71 | 0.78% |
| Oct 23, 2025 | 71.16 | 71.16 | 71.16 | 74.63 | 71.16 | 1.14% |
| Oct 22, 2025 | 70.36 | 70.36 | 70.36 | 73.79 | 70.36 | -0.66% |
| Oct 21, 2025 | 70.82 | 70.82 | 70.82 | 74.28 | 70.82 | 0.11% |
| Oct 20, 2025 | 70.75 | 70.75 | 70.75 | 74.20 | 70.75 | 1.09% |
| Oct 17, 2025 | 69.98 | 69.98 | 69.98 | 73.40 | 69.98 | -0.22% |
| Oct 16, 2025 | 70.14 | 70.14 | 70.14 | 73.56 | 70.14 | -0.57% |
| Oct 15, 2025 | 70.54 | 70.54 | 70.54 | 73.98 | 70.54 | 0.67% |
| Oct 14, 2025 | 70.07 | 70.07 | 70.07 | 73.49 | 70.07 | 0.40% |
| Oct 13, 2025 | 69.79 | 69.79 | 69.79 | 73.20 | 69.79 | 1.51% |
| Oct 10, 2025 | 68.75 | 68.75 | 68.75 | 72.11 | 68.75 | -2.57% |
| Oct 9, 2025 | 70.57 | 70.57 | 70.57 | 74.01 | 70.57 | -0.64% |