American Funds SMALLCAP World Fund® Class F-2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.49
-0.28 (-0.34%)
At close: Apr 27, 2026
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -0.34% |
| Apr 24, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.38% |
| Apr 23, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.65% |
| Apr 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.25% |
| Apr 21, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -1.19% |
| Apr 20, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.11% |
| Apr 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.30% |
| Apr 16, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.39% |
| Apr 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.34% |
| Apr 14, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.09% |
| Apr 13, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.44% |
| Apr 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.18% |
| Apr 9, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.44% |
| Apr 8, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 4.59% |
| Apr 7, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.12% |
| Apr 6, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.32% |
| Apr 2, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.28% |
| Apr 1, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.39% |
| Mar 31, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.47% |
| Mar 30, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -1.23% |
| Mar 27, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -1.48% |
| Mar 26, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -2.25% |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.54% |
| Mar 24, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.23% |
| Mar 23, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 2.20% |
| Mar 20, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -2.59% |
| Mar 19, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.11% |
| Mar 18, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.83% |
| Mar 17, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.69% |
| Mar 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.98% |
| Mar 13, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.90% |
| Mar 12, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -2.58% |
| Mar 11, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.22% |
| Mar 10, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.30% |
| Mar 9, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.30% |
| Mar 6, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -2.09% |
| 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 | 78.65 | 78.65 | 78.65 | 78.65 | 74.96 | 0.95% |
| Dec 17, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 74.26 | -1.03% |
| Dec 16, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 75.03 | -0.63% |
| Dec 15, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 75.51 | -0.30% |
| Dec 12, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 75.74 | -1.21% |
| Dec 11, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 76.66 | 0.73% |
| Dec 10, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 76.11 | 1.20% |
| Dec 9, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 75.20 | -0.20% |
| Dec 8, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 75.35 | -0.32% |
| Dec 5, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 75.59 | 0.04% |
| Dec 4, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 75.56 | 0.53% |
| Dec 3, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 75.16 | 0.70% |
| Dec 2, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 74.64 | -0.27% |