Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.16
-0.28 (-1.25%)
May 20, 2026, 8:06 AM EST
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | - | -1.25% |
| May 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.27% |
| May 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.63% |
| May 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.62% |
| May 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.01% |
| May 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.78% |
| May 11, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.73% |
| May 8, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.48% |
| May 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.77% |
| May 6, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.91% |
| May 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.72% |
| May 4, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.87% |
| May 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.44% |
| Apr 30, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2.04% |
| Apr 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.23% |
| Apr 28, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.18% |
| Apr 27, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.09% |
| Apr 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.57% |
| Apr 23, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.49% |
| Apr 22, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Apr 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.14% |
| Apr 20, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.26% |
| Apr 17, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.15% |
| Apr 16, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% |
| Apr 15, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.27% |
| Apr 14, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Apr 13, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.23% |
| Apr 10, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Apr 9, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.24% |
| Apr 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 3.27% |
| Apr 7, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Apr 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.82% |
| Apr 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.10% |
| Apr 1, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.48% |
| Mar 31, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.67% |
| Mar 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% |
| Mar 27, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.31% |
| Mar 26, 2026 | 20.65 | 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% |