Skip to main content
American Funds SMALLCAP World Fund Class A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.97
-0.99 (-1.24%)
Apr 28, 2026, 4:00 PM EST

SMCWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202679.9679.9679.9679.96--
Apr 27, 202679.9679.9679.9679.9679.96-0.34%
Apr 24, 202680.2380.2380.2380.2380.230.38%
Apr 23, 202679.9379.9379.9379.9379.93-0.66%
Apr 22, 202680.4680.4680.4680.4680.460.26%
Apr 21, 202680.2580.2580.2580.2580.25-1.19%
Apr 20, 202681.2281.2281.2281.2281.220.11%
Apr 17, 202681.1381.1381.1381.1381.132.28%
Apr 16, 202679.3279.3279.3279.3279.320.39%
Apr 15, 202679.0179.0179.0179.0179.01-0.34%
Apr 14, 202679.2879.2879.2879.2879.281.10%
Apr 13, 202678.4278.4278.4278.4278.421.44%
Apr 10, 202677.3177.3177.3177.3177.310.18%
Apr 9, 202677.1777.1777.1777.1777.170.43%
Apr 8, 202676.8476.8476.8476.8476.844.60%
Apr 7, 202673.4673.4673.4673.4673.46-0.12%
Apr 6, 202673.5573.5573.5573.5573.550.30%
Apr 2, 202673.3373.3373.3373.3373.33-0.27%
Apr 1, 202673.5373.5373.5373.5373.531.39%
Mar 31, 202672.5272.5272.5272.5272.523.47%
Mar 30, 202670.0970.0970.0970.0970.09-1.23%
Mar 27, 202670.9670.9670.9670.9670.96-1.49%
Mar 26, 202672.0372.0372.0372.0372.03-2.25%
Mar 25, 202673.6973.6973.6973.6973.691.54%
Mar 24, 202672.5772.5772.5772.5772.570.22%
Mar 23, 202672.4172.4172.4172.4172.412.20%
Mar 20, 202670.8570.8570.8570.8570.85-2.58%
Mar 19, 202672.7372.7372.7372.7372.73-0.10%
Mar 18, 202672.8072.8072.8072.8072.80-0.84%
Mar 17, 202673.4273.4273.4273.4273.420.69%
Mar 16, 202672.9272.9272.9272.9272.920.98%
Mar 13, 202672.2172.2172.2172.2172.21-0.91%
Mar 12, 202672.8772.8772.8772.8772.87-2.57%
Mar 11, 202674.7974.7974.7974.7974.79-0.24%
Mar 10, 202674.9774.9774.9774.9774.970.31%
Mar 9, 202674.7474.7474.7474.7474.740.30%
Mar 6, 202674.5274.5274.5274.5274.52-2.09%
Mar 5, 202676.1176.1176.1176.1176.11-1.25%
Mar 4, 202677.0777.0777.0777.0777.070.67%
Mar 3, 202676.5676.5676.5676.5676.56-2.69%
Mar 2, 202678.6878.6878.6878.6878.68-0.47%
Feb 27, 202679.0579.0579.0579.0579.05-0.55%
Feb 26, 202679.4979.4979.4979.4979.490.37%
Feb 25, 202679.2079.2079.2079.2079.200.44%
Feb 24, 202678.8578.8578.8578.8578.850.95%
Feb 23, 202678.1178.1178.1178.1178.11-1.50%
Feb 20, 202679.3079.3079.3079.3079.300.97%
Feb 19, 202678.5478.5478.5478.5478.540.09%
Feb 18, 202678.4778.4778.4778.4778.470.45%
Feb 17, 202678.1278.1278.1278.1278.120.22%
Feb 13, 202677.9577.9577.9577.9577.950.17%
Feb 12, 202677.8277.8277.8277.8277.82-1.47%
Feb 11, 202678.9878.9878.9878.9878.980.04%
Feb 10, 202678.9578.9578.9578.9578.950.14%
Feb 9, 202678.8478.8478.8478.8478.841.14%
Feb 6, 202677.9577.9577.9577.9577.952.40%
Feb 5, 202676.1276.1276.1276.1276.12-0.98%
Feb 4, 202676.8776.8776.8776.8776.870.12%
Feb 3, 202676.7876.7876.7876.7876.780.56%
Feb 2, 202676.3576.3576.3576.3576.350.62%
Jan 30, 202675.8875.8875.8875.8875.88-1.57%
Jan 29, 202677.0977.0977.0977.0977.09-0.28%
Jan 28, 202677.3177.3177.3177.3177.31-0.39%
Jan 27, 202677.6177.6177.6177.6177.610.74%
Jan 26, 202677.0477.0477.0477.0477.04-0.26%
Jan 23, 202677.2477.2477.2477.2477.24-0.52%
Jan 22, 202677.6477.6477.6477.6477.640.54%
Jan 21, 202677.2277.2277.2277.2277.221.46%
Jan 20, 202676.1176.1176.1176.1176.11-1.25%
Jan 16, 202677.0777.0777.0777.0777.07-0.12%
Jan 15, 202677.1677.1677.1677.1677.161.03%
Jan 14, 202676.3776.3776.3776.3776.370.04%
Jan 13, 202676.3476.3476.3476.3476.34-0.46%
Jan 12, 202676.6976.6976.6976.6976.690.25%
Jan 9, 202676.5076.5076.5076.5076.501.10%
Jan 8, 202675.6775.6775.6775.6775.670.01%
Jan 7, 202675.6675.6675.6675.6675.66-0.15%
Jan 6, 202675.7775.7775.7775.7775.771.09%
Jan 5, 202674.9574.9574.9574.9574.951.37%
Jan 2, 202673.9473.9473.9473.9473.940.89%
Dec 31, 202573.2973.2973.2973.2973.29-0.62%
Dec 30, 202573.7573.7573.7573.7573.75-0.41%
Dec 29, 202574.0574.0574.0574.0574.05-0.38%
Dec 26, 202574.3374.3374.3374.3374.33-0.07%
Dec 24, 202574.3874.3874.3874.3874.380.15%
Dec 23, 202574.2774.2774.2774.2774.270.11%
Dec 22, 202574.1974.1974.1974.1974.191.09%
Dec 19, 202573.3973.3973.3973.3973.39-3.71%
Dec 18, 202576.2276.2276.2276.2272.730.94%
Dec 17, 202575.5175.5175.5175.5172.05-1.02%
Dec 16, 202576.2976.2976.2976.2972.79-0.64%
Dec 15, 202576.7876.7876.7876.7873.26-0.30%
Dec 12, 202577.0177.0177.0177.0173.48-1.21%
Dec 11, 202577.9577.9577.9577.9574.380.71%
Dec 10, 202577.4077.4077.4077.4073.851.22%
Dec 9, 202576.4776.4776.4776.4772.96-0.20%
Dec 8, 202576.6276.6276.6276.6273.11-0.33%
Dec 5, 202576.8776.8776.8776.8773.350.04%
Dec 4, 202576.8476.8476.8476.8473.320.52%
Dec 3, 202576.4476.4476.4476.4472.940.71%