Loomis Sayles Small Cap Value N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.83
+0.29 (1.29%)
Oct 16, 2026, 8:06 AM EST
LSCNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | - | - |
| Oct 15, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | - | 1.29% |
| Oct 14, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.53% |
| Oct 13, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.22% |
| Oct 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.09% |
| Oct 9, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.22% |
| Oct 8, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.22% |
| Oct 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.73% |
| Oct 6, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.78% |
| Oct 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Oct 2, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.97% |
| Oct 1, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.16% |
| Sep 30, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.02% |
| Sep 29, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.62% |
| Sep 28, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.91% |
| Sep 25, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.35% |
| Sep 24, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.35% |
| Sep 23, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.78% |
| Sep 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.22% |
| Sep 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.22% |
| Sep 18, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.30% |
| Sep 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.09% |
| Sep 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.21% |
| Sep 15, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Sep 14, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.81% |
| Sep 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.68% |
| Sep 10, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.89% |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.13% |
| Sep 8, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.75% |
| Sep 4, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.38% |
| Sep 3, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.10% |
| Sep 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.68% |
| Sep 1, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.13% |
| Aug 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.67% |
| Aug 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.54% |
| Aug 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.08% |
| Aug 26, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Aug 25, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.17% |
| Aug 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.78% |
| Aug 21, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.29% |
| Aug 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% |
| Aug 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% |
| Aug 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.29% |
| Aug 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.44% |
| Aug 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.65% |
| Aug 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Aug 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.61% |
| Aug 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.61% |
| Aug 10, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.53% |
| Aug 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |