Loomis Sayles Small Cap Value Retail (LSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.40
-0.08 (-0.36%)
Sep 17, 2025, 4:00 PM EDT
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.36% |
| Sep 16, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.13% |
| Sep 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.57% |
| Sep 11, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.33% |
| Sep 10, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Sep 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.79% |
| Sep 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.70% |
| Sep 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.42% |
| Sep 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.31% |
| Sep 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.92% |
| Aug 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Aug 27, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| Aug 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.35% |
| Aug 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.58% |
| Aug 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.32% |
| Aug 20, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.27% |
| Aug 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.18% |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.31% |
| Aug 14, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.16% |
| Aug 13, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.67% |
| Aug 12, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.88% |
| Aug 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.61% |
| Aug 7, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% |
| Aug 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.97% |
| Aug 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.18% |
| Aug 4, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.60% |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.59% |
| Jul 30, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.59% |
| Jul 29, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.18% |
| Jul 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.01% |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.86% |
| Jul 23, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.10% |
| Jul 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.07% |
| Jul 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.69% |
| Jul 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.31% |
| Jul 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.56% |
| Jul 15, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.03% |
| Jul 14, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.73% |
| Jul 10, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.41% |
| Jul 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.51% |
| Jul 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.84% |
| Jul 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.24% |
| Jul 3, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% |
| Jul 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.98% |
| Jul 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.13% |
| Jun 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Jun 26, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.39% |
| Jun 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.00% |
| Jun 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.20% |
| Jun 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.87% |