JPMorgan U.S. Small Company Fund Class R2 (JSCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.51
-0.19 (-1.02%)
At close: May 19, 2026
JSCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.74% |
| May 15, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.38% |
| May 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.73% |
| May 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| May 12, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.03% |
| May 11, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.41% |
| May 8, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.94% |
| May 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.80% |
| May 6, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.14% |
| May 5, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.91% |
| May 4, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.37% |
| May 1, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.48% |
| Apr 30, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 2.39% |
| Apr 29, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.70% |
| Apr 28, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.23% |
| Apr 27, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.05% |
| Apr 24, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% |
| Apr 23, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.32% |
| Apr 22, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.59% |
| Apr 21, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.01% |
| Apr 20, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Apr 17, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.18% |
| Apr 16, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.22% |
| Apr 15, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Apr 14, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.11% |
| Apr 13, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.63% |
| Apr 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.62% |
| Apr 8, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 3.03% |
| Apr 7, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 6, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Apr 2, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% |
| Apr 1, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.95% |
| Mar 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.58% |
| Mar 30, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.46% |
| Mar 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.85% |
| Mar 26, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.76% |
| Mar 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.19% |
| Mar 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.60% |
| Mar 23, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.44% |
| Mar 20, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.33% |
| Mar 19, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Mar 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.54% |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |
| Mar 16, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.02% |
| Mar 13, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Mar 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.88% |
| Mar 11, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% |
| Mar 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.23% |
| Mar 9, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.00% |