American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.31
-1.62 (-2.08%)
At close: Mar 6, 2026
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -2.08% |
| Mar 5, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -1.24% |
| Mar 4, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.65% |
| Mar 3, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.68% |
| Mar 2, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.47% |
| Feb 27, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.57% |
| Feb 26, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.38% |
| Feb 25, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.45% |
| Feb 24, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.95% |
| Feb 23, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -1.50% |
| Feb 20, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.96% |
| Feb 19, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.10% |
| Feb 18, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.45% |
| Feb 17, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.21% |
| Feb 13, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.19% |
| Feb 12, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -1.47% |
| Feb 11, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.02% |
| Feb 10, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 0.15% |
| Feb 9, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 1.14% |
| Feb 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.41% |
| Feb 5, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.98% |
| Feb 4, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.11% |
| Feb 3, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.56% |
| Feb 2, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.62% |
| Jan 30, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.56% |
| Jan 29, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.28% |
| Jan 28, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.40% |
| Jan 27, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.75% |
| Jan 26, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.25% |
| Jan 23, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.50% |
| Jan 22, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.53% |
| Jan 21, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.46% |
| Jan 20, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.23% |
| Jan 16, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.13% |
| Jan 15, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.04% |
| Jan 14, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.04% |
| Jan 13, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.46% |
| Jan 12, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.26% |
| Jan 9, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.10% |
| Jan 8, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.01% |
| Jan 7, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.14% |
| Jan 6, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.10% |
| Jan 5, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.37% |
| Jan 2, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.89% |
| Dec 31, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.64% |
| Dec 30, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.40% |
| Dec 29, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.38% |
| Dec 26, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.07% |
| Dec 24, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.14% |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.12% |
| Dec 22, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 1.09% |
| Dec 19, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -3.95% |
| Dec 18, 2025 | 74.38 | 74.38 | 74.38 | 78.18 | 74.38 | 0.94% |
| Dec 17, 2025 | 73.68 | 73.68 | 73.68 | 77.45 | 73.68 | -1.02% |
| Dec 16, 2025 | 74.45 | 74.45 | 74.45 | 78.25 | 74.45 | -0.62% |
| Dec 15, 2025 | 74.91 | 74.91 | 74.91 | 78.74 | 74.91 | -0.30% |
| Dec 12, 2025 | 75.14 | 75.14 | 75.14 | 78.98 | 75.14 | -1.21% |
| Dec 11, 2025 | 76.06 | 76.06 | 76.06 | 79.95 | 76.06 | 0.72% |
| Dec 10, 2025 | 75.52 | 75.52 | 75.52 | 79.38 | 75.52 | 1.22% |
| Dec 9, 2025 | 74.61 | 74.61 | 74.61 | 78.42 | 74.61 | -0.20% |
| Dec 8, 2025 | 74.76 | 74.76 | 74.76 | 78.58 | 74.76 | -0.32% |
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 78.83 | 75.00 | 0.03% |
| Dec 4, 2025 | 74.98 | 74.98 | 74.98 | 78.81 | 74.98 | 0.54% |
| Dec 3, 2025 | 74.58 | 74.58 | 74.58 | 78.39 | 74.58 | 0.71% |
| Dec 2, 2025 | 74.06 | 74.06 | 74.06 | 77.84 | 74.06 | -0.27% |
| Dec 1, 2025 | 74.26 | 74.26 | 74.26 | 78.05 | 74.26 | -0.81% |
| Nov 28, 2025 | 74.86 | 74.86 | 74.86 | 78.69 | 74.86 | 0.90% |
| Nov 26, 2025 | 74.20 | 74.20 | 74.20 | 77.99 | 74.20 | 0.87% |
| Nov 25, 2025 | 73.56 | 73.56 | 73.56 | 77.32 | 73.56 | 1.51% |
| Nov 24, 2025 | 72.47 | 72.47 | 72.47 | 76.17 | 72.47 | 1.33% |
| Nov 21, 2025 | 71.52 | 71.52 | 71.52 | 75.17 | 71.52 | 1.84% |
| Nov 20, 2025 | 70.22 | 70.22 | 70.22 | 73.81 | 70.22 | -1.19% |
| Nov 19, 2025 | 71.07 | 71.07 | 71.07 | 74.70 | 71.07 | 0.17% |
| Nov 18, 2025 | 70.94 | 70.94 | 70.94 | 74.57 | 70.94 | -0.52% |
| Nov 17, 2025 | 71.32 | 71.32 | 71.32 | 74.96 | 71.32 | -1.19% |
| Nov 14, 2025 | 72.17 | 72.17 | 72.17 | 75.86 | 72.17 | -0.09% |
| Nov 13, 2025 | 72.24 | 72.24 | 72.24 | 75.93 | 72.24 | -1.80% |
| Nov 12, 2025 | 73.56 | 73.56 | 73.56 | 77.32 | 73.56 | 0.22% |
| Nov 11, 2025 | 73.40 | 73.40 | 73.40 | 77.15 | 73.40 | -0.21% |
| Nov 10, 2025 | 73.55 | 73.55 | 73.55 | 77.31 | 73.55 | 1.24% |
| Nov 7, 2025 | 72.65 | 72.65 | 72.65 | 76.36 | 72.65 | 0.47% |
| Nov 6, 2025 | 72.31 | 72.31 | 72.31 | 76.00 | 72.30 | -1.11% |
| Nov 5, 2025 | 73.11 | 73.11 | 73.11 | 76.85 | 73.11 | 0.77% |
| Nov 4, 2025 | 72.55 | 72.55 | 72.55 | 76.26 | 72.55 | -1.27% |
| Nov 3, 2025 | 73.49 | 73.49 | 73.49 | 77.24 | 73.48 | -0.23% |
| Oct 31, 2025 | 73.66 | 73.66 | 73.66 | 77.42 | 73.66 | 0.42% |
| Oct 30, 2025 | 73.35 | 73.35 | 73.35 | 77.10 | 73.35 | -1.17% |
| Oct 29, 2025 | 74.22 | 74.22 | 74.22 | 78.01 | 74.22 | -0.71% |
| Oct 28, 2025 | 74.75 | 74.75 | 74.75 | 78.57 | 74.75 | -0.34% |
| Oct 27, 2025 | 75.01 | 75.01 | 75.01 | 78.84 | 75.01 | 0.55% |
| Oct 24, 2025 | 74.60 | 74.60 | 74.60 | 78.41 | 74.60 | 0.77% |
| Oct 23, 2025 | 74.03 | 74.03 | 74.03 | 77.81 | 74.03 | 1.16% |
| Oct 22, 2025 | 73.18 | 73.18 | 73.18 | 76.92 | 73.18 | -0.66% |
| Oct 21, 2025 | 73.67 | 73.67 | 73.67 | 77.43 | 73.67 | 0.10% |
| Oct 20, 2025 | 73.59 | 73.59 | 73.59 | 77.35 | 73.59 | 1.08% |
| Oct 17, 2025 | 72.80 | 72.80 | 72.80 | 76.52 | 72.80 | -0.20% |
| Oct 16, 2025 | 72.94 | 72.94 | 72.94 | 76.67 | 72.94 | -0.57% |
| Oct 15, 2025 | 73.36 | 73.36 | 73.36 | 77.11 | 73.36 | 0.65% |
| Oct 14, 2025 | 72.89 | 72.89 | 72.89 | 76.61 | 72.89 | 0.41% |
| Oct 13, 2025 | 72.59 | 72.59 | 72.59 | 76.30 | 72.59 | 1.50% |