American Funds SMALLCAP World Fund Class A (SMCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.56
+0.03 (0.04%)
At close: Dec 5, 2025
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.04% |
| Dec 4, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.53% |
| Dec 3, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.71% |
| Dec 2, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.27% |
| Dec 1, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.82% |
| Nov 28, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.89% |
| Nov 26, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.86% |
| Nov 25, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 1.52% |
| Nov 24, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.32% |
| Nov 21, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.85% |
| Nov 20, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.22% |
| Nov 19, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.18% |
| Nov 18, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.50% |
| Nov 17, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -1.18% |
| Nov 14, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.10% |
| Nov 13, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -1.80% |
| Nov 12, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.21% |
| Nov 11, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.20% |
| Nov 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.24% |
| Nov 7, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.47% |
| Nov 6, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.11% |
| Nov 5, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.77% |
| Nov 4, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.28% |
| Nov 3, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.24% |
| Oct 31, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.41% |
| Oct 30, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.16% |
| Oct 29, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.73% |
| Oct 28, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.32% |
| Oct 27, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.53% |
| Oct 24, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.78% |
| Oct 23, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 1.14% |
| Oct 22, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.66% |
| Oct 21, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.11% |
| Oct 20, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.09% |
| Oct 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.20% |
| Oct 16, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.58% |
| Oct 15, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.66% |
| Oct 14, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.41% |
| Oct 13, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.50% |
| Oct 10, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -2.57% |
| Oct 9, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.65% |
| Oct 8, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.03% |
| Oct 7, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -1.07% |
| Oct 6, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Oct 3, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.45% |
| Oct 2, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.34% |
| Oct 1, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.20% |
| Sep 30, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.40% |
| Sep 29, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.23% |
| Sep 26, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.38% |
| Sep 25, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -1.03% |
| Sep 24, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.01% |
| Sep 23, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.47% |
| Sep 22, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.22% |
| Sep 19, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.64% |
| Sep 18, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.18% |
| Sep 17, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.35% |
| Sep 16, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.21% |
| Sep 15, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.37% |
| Sep 12, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.77% |
| Sep 11, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 1.04% |
| Sep 10, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.18% |
| Sep 9, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.57% |
| Sep 8, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.40% |
| Sep 5, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.72% |
| Sep 4, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.98% |
| Sep 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.08% |
| Sep 2, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.78% |
| Aug 29, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.72% |
| Aug 28, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.28% |
| Aug 27, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.29% |
| Aug 26, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.05% |
| Aug 25, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.70% |
| Aug 22, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 2.34% |
| Aug 21, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.06% |
| Aug 20, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.52% |
| Aug 19, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.36% |
| Aug 18, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.28% |
| Aug 15, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.24% |
| Aug 14, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.95% |
| Aug 13, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.90% |
| Aug 12, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 1.87% |
| Aug 11, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.43% |
| Aug 8, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.08% |
| Aug 7, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.39% |
| Aug 6, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.04% |
| Aug 5, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.05% |
| Aug 4, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.62% |
| Aug 1, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.81% |
| Jul 31, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.91% |
| Jul 30, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.30% |
| Jul 29, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.36% |
| Jul 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.63% |
| Jul 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.49% |
| Jul 24, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.61% |
| Jul 23, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 1.24% |
| Jul 22, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.32% |
| Jul 21, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.17% |
| Jul 18, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.21% |
| Jul 17, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.04% |