American Funds SMALLCAP World Fund® Class F-3 (SFCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.91
-1.00 (-1.22%)
At close: Apr 28, 2026
SFCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.34% |
| Apr 24, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.37% |
| Apr 23, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.66% |
| Apr 22, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.27% |
| Apr 21, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -1.20% |
| Apr 20, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.12% |
| Apr 17, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 2.29% |
| Apr 16, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.38% |
| Apr 15, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.33% |
| Apr 14, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1.10% |
| Apr 13, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.44% |
| Apr 10, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.18% |
| Apr 9, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.43% |
| Apr 8, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 4.60% |
| Apr 7, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.12% |
| Apr 6, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.31% |
| Apr 2, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.27% |
| Apr 1, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.39% |
| Mar 31, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 3.47% |
| Mar 30, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.22% |
| Mar 27, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -1.48% |
| Mar 26, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -2.25% |
| Mar 25, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 1.53% |
| Mar 24, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.23% |
| Mar 23, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 2.21% |
| Mar 20, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -2.58% |
| Mar 19, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.11% |
| Mar 18, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.84% |
| Mar 17, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.70% |
| Mar 16, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.99% |
| Mar 13, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.91% |
| Mar 12, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.57% |
| Mar 11, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.23% |
| Mar 10, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.30% |
| Mar 9, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.30% |
| 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 | 78.18 | 78.18 | 78.18 | 78.18 | 74.41 | 0.94% |
| Dec 17, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 73.72 | -1.02% |
| Dec 16, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 74.48 | -0.62% |
| Dec 15, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 74.95 | -0.30% |
| Dec 12, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 75.18 | -1.21% |
| Dec 11, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 76.10 | 0.72% |
| Dec 10, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 75.56 | 1.22% |
| Dec 9, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 74.64 | -0.20% |
| Dec 8, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 74.79 | -0.32% |
| Dec 5, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 75.03 | 0.03% |
| Dec 4, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 75.01 | 0.54% |
| Dec 3, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 74.61 | 0.71% |
| Dec 2, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 74.09 | -0.27% |