Loomis Sayles Small Cap Value N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.56
+0.18 (0.77%)
Oct 27, 2025, 4:00 PM EDT
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.81% |
| 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% |
| Oct 14, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.23% |
| Oct 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.43% |
| Oct 9, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.29% |
| Oct 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.73% |
| Oct 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.03% |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| Oct 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% |
| Oct 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.13% |
| Sep 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.26% |
| Sep 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.60% |
| Sep 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.56% |
| Sep 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% |
| Sep 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% |
| Sep 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.09% |
| Sep 18, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.80% |
| Sep 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.38% |
| Sep 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.09% |
| Sep 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.59% |
| Sep 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.32% |
| Sep 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.04% |
| Sep 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.80% |
| Sep 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.75% |
| Sep 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.44% |
| Sep 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.30% |
| Sep 2, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.88% |
| Aug 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |
| Aug 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% |
| Aug 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.38% |
| Aug 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.56% |
| Aug 21, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| Aug 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.26% |
| Aug 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% |
| Aug 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| Aug 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.15% |
| Aug 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.69% |
| Aug 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.90% |
| Aug 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.58% |
| Aug 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.62% |
| Aug 6, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.97% |
| Aug 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Aug 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.57% |
| Jul 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.57% |
| Jul 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.61% |
| Jul 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% |