Loomis Sayles Small Cap Value Retail (LSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.59
+0.17 (0.76%)
Oct 27, 2025, 4:00 PM EDT
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| 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 | 1.80% |
| Oct 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% |
| Oct 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Oct 14, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.24% |
| Oct 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.45% |
| Oct 9, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.30% |
| Oct 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.77% |
| Oct 7, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.02% |
| Oct 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% |
| Oct 2, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.18% |
| Oct 1, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.13% |
| Sep 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.27% |
| Sep 29, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.58% |
| Sep 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.54% |
| Sep 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.66% |
| Sep 23, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.09% |
| Sep 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% |
| Sep 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% |
| Sep 17, 2025 | 22.40 | 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% |