American Funds SMALLCAP World F2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.31
+0.03 (0.04%)
At close: Dec 5, 2025
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.04% |
| Dec 4, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.53% |
| Dec 3, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.70% |
| Dec 2, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.27% |
| Dec 1, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.82% |
| Nov 28, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.89% |
| Nov 26, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.87% |
| Nov 25, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.51% |
| Nov 24, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.32% |
| Nov 21, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.84% |
| Nov 20, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -1.20% |
| Nov 19, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.17% |
| Nov 18, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.50% |
| Nov 17, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -1.19% |
| Nov 14, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.09% |
| Nov 13, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.80% |
| Nov 12, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.22% |
| Nov 11, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.21% |
| Nov 10, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.24% |
| Nov 7, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.47% |
| Nov 6, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -1.10% |
| Nov 5, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.77% |
| Nov 4, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -1.27% |
| Nov 3, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.23% |
| Oct 31, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.41% |
| Oct 30, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -1.16% |
| Oct 29, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.72% |
| Oct 28, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.33% |
| Oct 27, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.55% |
| Oct 24, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.77% |
| Oct 23, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.15% |
| Oct 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.65% |
| Oct 21, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.12% |
| Oct 20, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.08% |
| Oct 17, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.21% |
| Oct 16, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.57% |
| Oct 15, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.66% |
| Oct 14, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.39% |
| Oct 13, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.52% |
| Oct 10, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -2.56% |
| Oct 9, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.65% |
| Oct 8, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.02% |
| Oct 7, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.06% |
| Oct 6, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| Oct 3, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.45% |
| Oct 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.36% |
| Oct 1, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.18% |
| Sep 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.42% |
| Sep 29, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.23% |
| Sep 26, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.37% |
| Sep 25, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.02% |
| Sep 24, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -1.01% |
| Sep 23, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.46% |
| Sep 22, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.22% |
| Sep 19, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.65% |
| Sep 18, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.19% |
| Sep 17, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.36% |
| Sep 16, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.23% |
| Sep 15, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.37% |
| Sep 12, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.77% |
| Sep 11, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.03% |
| Sep 10, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.17% |
| Sep 9, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.56% |
| Sep 8, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.40% |
| Sep 5, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.73% |
| Sep 4, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.97% |
| Sep 3, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.09% |
| Sep 2, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.78% |
| Aug 29, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.71% |
| Aug 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.27% |
| Aug 27, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.27% |
| Aug 26, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.07% |
| Aug 25, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.70% |
| Aug 22, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 2.34% |
| Aug 21, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.07% |
| Aug 20, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.53% |
| Aug 19, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.35% |
| Aug 18, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.29% |
| Aug 15, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.25% |
| Aug 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.95% |
| Aug 13, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.90% |
| Aug 12, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.88% |
| Aug 11, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.44% |
| Aug 8, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.07% |
| Aug 7, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.37% |
| Aug 6, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.05% |
| Aug 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.05% |
| Aug 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.61% |
| Aug 1, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.81% |
| Jul 31, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.91% |
| Jul 30, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.29% |
| Jul 29, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.37% |
| Jul 28, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.62% |
| Jul 25, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.50% |
| Jul 24, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.62% |
| Jul 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.24% |
| Jul 22, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.33% |
| Jul 21, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.16% |
| Jul 18, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.23% |
| Jul 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.05% |