Loomis Sayles Small Cap Value N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.09
+0.07 (0.29%)
Dec 26, 2025, 8:06 AM EST
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.29% |
| Dec 23, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.29% |
| Dec 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.67% |
| Dec 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.29% |
| Dec 18, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.59% |
| Dec 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.67% |
| Dec 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.33% |
| Dec 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.37% |
| Dec 12, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.87% |
| Dec 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.87% |
| Dec 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.04% |
| Dec 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.21% |
| Dec 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.34% |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% |
| Dec 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.38% |
| Dec 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.39% |
| Dec 1, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% |
| Nov 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.39% |
| Nov 26, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.26% |
| Nov 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.33% |
| Nov 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.16% |
| Nov 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.75% |
| Nov 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.44% |
| Nov 19, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.41% |
| Nov 18, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.23% |
| Nov 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.61% |
| Nov 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Nov 13, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.69% |
| Nov 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.26% |
| Nov 11, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Nov 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% |
| Nov 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.05% |
| Nov 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.48% |
| Nov 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.21% |
| Nov 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.31% |
| Oct 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.12% |
| Oct 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.02% |
| Oct 28, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.55% |
| Oct 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Oct 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.77% |
| Oct 23, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.39% |
| Oct 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.43% |
| Oct 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.52% |
| Oct 20, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.41% |
| Oct 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.40% |
| Oct 16, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.65% |
| Oct 15, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.13% |