Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.09
+0.07 (0.30%)
Dec 26, 2025, 8:10 AM EST
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | - |
| Dec 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.30% |
| Dec 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.30% |
| Dec 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.65% |
| Dec 19, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.31% |
| Dec 18, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.62% |
| Dec 17, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.70% |
| Dec 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.35% |
| Dec 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.35% |
| Dec 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.90% |
| Dec 11, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.87% |
| Dec 10, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.08% |
| Dec 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.22% |
| Dec 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.35% |
| Dec 5, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% |
| Dec 4, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Dec 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.39% |
| Dec 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.36% |
| Dec 1, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| Nov 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.40% |
| Nov 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.27% |
| Nov 25, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.34% |
| Nov 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.12% |
| Nov 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.82% |
| Nov 20, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.46% |
| Nov 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.38% |
| Nov 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.24% |
| Nov 17, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.63% |
| Nov 14, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.18% |
| Nov 13, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.72% |
| Nov 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.27% |
| Nov 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Nov 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.78% |
| Nov 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.64% |
| Nov 6, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.05% |
| Nov 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Nov 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.17% |
| Nov 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.41% |
| Oct 31, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% |
| Oct 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.08% |
| Oct 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Oct 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.58% |
| Oct 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Oct 24, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.76% |
| Oct 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.40% |
| Oct 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.45% |
| Oct 21, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.54% |
| Oct 20, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.42% |
| Oct 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.37% |
| Oct 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% |