American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.49
-0.99 (-1.25%)
Mar 5, 2026, 9:30 AM EST
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.25% |
| Mar 4, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.66% |
| Mar 3, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -2.69% |
| Mar 2, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.47% |
| Feb 27, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.56% |
| Feb 26, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.38% |
| Feb 25, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.44% |
| Feb 24, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 0.96% |
| Feb 23, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.50% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.96% |
| Feb 19, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.10% |
| Feb 18, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.43% |
| Feb 17, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.22% |
| Feb 13, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.17% |
| Feb 12, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.47% |
| Feb 11, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.04% |
| Feb 10, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.15% |
| Feb 9, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 1.14% |
| Feb 6, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 2.41% |
| Feb 5, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.98% |
| Feb 4, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.11% |
| Feb 3, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.57% |
| Feb 2, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.61% |
| Jan 30, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.56% |
| Jan 29, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.28% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.40% |
| Jan 27, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.74% |
| Jan 26, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.26% |
| Jan 23, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.50% |
| Jan 22, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.53% |
| Jan 21, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 1.47% |
| Jan 20, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -1.23% |
| Jan 16, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.13% |
| Jan 15, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 1.04% |
| Jan 14, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.04% |
| Jan 13, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.46% |
| Jan 12, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.25% |
| Jan 9, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.09% |
| Jan 8, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.01% |
| Jan 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.14% |
| Jan 6, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 1.09% |
| Jan 5, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 1.38% |
| Jan 2, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.89% |
| Dec 31, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.63% |
| Dec 30, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.39% |
| Dec 29, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.38% |
| Dec 26, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.07% |
| Dec 24, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.14% |
| Dec 23, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.12% |
| Dec 22, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 1.10% |
| Dec 19, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -3.83% |
| Dec 18, 2025 | 74.93 | 74.93 | 74.93 | 78.65 | 74.93 | 0.95% |
| Dec 17, 2025 | 74.23 | 74.23 | 74.23 | 77.91 | 74.22 | -1.03% |
| Dec 16, 2025 | 75.00 | 75.00 | 75.00 | 78.72 | 75.00 | -0.63% |
| Dec 15, 2025 | 75.47 | 75.47 | 75.47 | 79.22 | 75.47 | -0.30% |
| Dec 12, 2025 | 75.70 | 75.70 | 75.70 | 79.46 | 75.70 | -1.21% |
| Dec 11, 2025 | 76.63 | 76.63 | 76.63 | 80.43 | 76.63 | 0.73% |
| Dec 10, 2025 | 76.07 | 76.07 | 76.07 | 79.85 | 76.07 | 1.20% |
| Dec 9, 2025 | 75.17 | 75.17 | 75.17 | 78.90 | 75.17 | -0.20% |
| Dec 8, 2025 | 75.32 | 75.32 | 75.32 | 79.06 | 75.32 | -0.32% |
| Dec 5, 2025 | 75.56 | 75.56 | 75.56 | 79.31 | 75.56 | 0.04% |
| Dec 4, 2025 | 75.53 | 75.53 | 75.53 | 79.28 | 75.53 | 0.53% |
| Dec 3, 2025 | 75.13 | 75.13 | 75.13 | 78.86 | 75.13 | 0.70% |
| Dec 2, 2025 | 74.61 | 74.61 | 74.61 | 78.31 | 74.61 | -0.27% |
| Dec 1, 2025 | 74.81 | 74.81 | 74.81 | 78.52 | 74.81 | -0.82% |
| Nov 28, 2025 | 75.43 | 75.43 | 75.43 | 79.17 | 75.43 | 0.89% |
| Nov 26, 2025 | 74.76 | 74.76 | 74.76 | 78.47 | 74.76 | 0.87% |
| Nov 25, 2025 | 74.11 | 74.11 | 74.11 | 77.79 | 74.11 | 1.51% |
| Nov 24, 2025 | 73.01 | 73.01 | 73.01 | 76.63 | 73.01 | 1.32% |
| Nov 21, 2025 | 72.05 | 72.05 | 72.05 | 75.63 | 72.05 | 1.84% |
| Nov 20, 2025 | 70.75 | 70.75 | 70.75 | 74.26 | 70.75 | -1.20% |
| Nov 19, 2025 | 71.61 | 71.61 | 71.61 | 75.16 | 71.60 | 0.17% |
| Nov 18, 2025 | 71.48 | 71.48 | 71.48 | 75.03 | 71.48 | -0.50% |
| Nov 17, 2025 | 71.84 | 71.84 | 71.84 | 75.41 | 71.84 | -1.19% |
| Nov 14, 2025 | 72.71 | 72.71 | 72.71 | 76.32 | 72.71 | -0.09% |
| Nov 13, 2025 | 72.78 | 72.78 | 72.78 | 76.39 | 72.78 | -1.80% |
| Nov 12, 2025 | 74.11 | 74.11 | 74.11 | 77.79 | 74.11 | 0.22% |
| Nov 11, 2025 | 73.95 | 73.95 | 73.95 | 77.62 | 73.95 | -0.21% |
| Nov 10, 2025 | 74.10 | 74.10 | 74.10 | 77.78 | 74.10 | 1.24% |
| Nov 7, 2025 | 73.20 | 73.20 | 73.20 | 76.83 | 73.20 | 0.47% |
| Nov 6, 2025 | 72.85 | 72.85 | 72.85 | 76.47 | 72.85 | -1.10% |
| Nov 5, 2025 | 73.66 | 73.66 | 73.66 | 77.32 | 73.66 | 0.77% |
| Nov 4, 2025 | 73.10 | 73.10 | 73.10 | 76.73 | 73.10 | -1.27% |
| Nov 3, 2025 | 74.04 | 74.04 | 74.04 | 77.72 | 74.04 | -0.23% |
| Oct 31, 2025 | 74.22 | 74.22 | 74.22 | 77.90 | 74.22 | 0.41% |
| Oct 30, 2025 | 73.91 | 73.91 | 73.91 | 77.58 | 73.91 | -1.16% |
| Oct 29, 2025 | 74.78 | 74.78 | 74.78 | 78.49 | 74.78 | -0.72% |
| Oct 28, 2025 | 75.32 | 75.32 | 75.32 | 79.06 | 75.32 | -0.33% |
| Oct 27, 2025 | 75.57 | 75.57 | 75.57 | 79.32 | 75.57 | 0.55% |
| Oct 24, 2025 | 75.16 | 75.16 | 75.16 | 78.89 | 75.16 | 0.77% |
| Oct 23, 2025 | 74.59 | 74.59 | 74.59 | 78.29 | 74.59 | 1.15% |
| Oct 22, 2025 | 73.74 | 73.74 | 73.74 | 77.40 | 73.74 | -0.65% |
| Oct 21, 2025 | 74.23 | 74.23 | 74.23 | 77.91 | 74.22 | 0.12% |
| Oct 20, 2025 | 74.14 | 74.14 | 74.14 | 77.82 | 74.14 | 1.08% |
| Oct 17, 2025 | 73.35 | 73.35 | 73.35 | 76.99 | 73.35 | -0.21% |
| Oct 16, 2025 | 73.50 | 73.50 | 73.50 | 77.15 | 73.50 | -0.57% |
| Oct 15, 2025 | 73.92 | 73.92 | 73.92 | 77.59 | 73.92 | 0.66% |
| Oct 14, 2025 | 73.43 | 73.43 | 73.43 | 77.08 | 73.43 | 0.39% |
| Oct 13, 2025 | 73.15 | 73.15 | 73.15 | 76.78 | 73.15 | 1.52% |
| Oct 10, 2025 | 72.05 | 72.05 | 72.05 | 75.63 | 72.05 | -2.56% |