Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.65
-0.29 (-1.38%)
Mar 26, 2026, 4:00 PM EST
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | - | -1.38% |
| Mar 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.72% |
| Mar 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.82% |
| Mar 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.63% |
| Mar 19, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.25% |
| Mar 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Mar 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.78% |
| Mar 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.73% |
| Mar 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.29% |
| Mar 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.05% |
| Mar 11, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.43% |
| Mar 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.76% |
| Mar 9, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.22% |
| Mar 5, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.55% |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.41% |
| Mar 3, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.17% |
| Mar 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.03% |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Feb 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.45% |
| Feb 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.86% |
| Feb 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.47% |
| Feb 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% |
| Feb 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.22% |
| Feb 17, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.18% |
| Feb 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.39% |
| Feb 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% |
| Feb 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% |
| Feb 9, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.08% |
| Feb 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% |
| Feb 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.92% |
| Feb 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Feb 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.51% |
| Jan 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Jan 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.79% |
| Jan 27, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.09% |
| Jan 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.38% |
| Jan 22, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| Jan 21, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.50% |
| Jan 20, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.81% |
| Jan 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.36% |
| Jan 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Jan 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Jan 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.10% |
| Jan 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.68% |
| Jan 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.88% |
| Jan 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.19% |
| Dec 31, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.99% |
| Dec 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -15.43% |
| Dec 29, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 20.43 | -0.46% |
| Dec 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 20.52 | 0.29% |