Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
+0.07 (0.30%)
Aug 21, 2026, 4:00 PM EST
LSCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.00 | 23.07 | 23.00 | 23.07 | - | 0.30% |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.03% |
| Aug 19, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.43% |
| Aug 18, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.27% |
| Aug 17, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.46% |
| Aug 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.68% |
| Aug 13, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.04% |
| Aug 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.60% |
| Aug 11, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.60% |
| Aug 10, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.47% |
| Aug 7, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% |
| Aug 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.59% |
| Aug 5, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.72% |
| Aug 4, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.19% |
| Aug 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.65% |
| Jul 31, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.26% |
| Jul 30, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% |
| Jul 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.42% |
| Jul 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.34% |
| Jul 27, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.26% |
| Jul 24, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.35% |
| Jul 23, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.22% |
| Jul 22, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.22% |
| Jul 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.05% |
| Jul 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.91% |
| Jul 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.69% |
| Jul 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.17% |
| Jul 15, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Jul 14, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Jul 13, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.39% |
| Jul 10, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.31% |
| Jul 9, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.02% |
| Jul 8, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.66% |
| Jul 7, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.00% |
| Jul 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.26% |
| Jul 2, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.91% |
| Jul 1, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.86% |
| Jun 30, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.65% |
| Jun 29, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.73% |
| Jun 26, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.43% |
| Jun 25, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.48% |
| Jun 24, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.44% |
| Jun 23, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.39% |
| Jun 22, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Jun 18, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.55% |
| Jun 17, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.96% |
| Jun 16, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.13% |
| Jun 15, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% |
| Jun 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.93% |
| Jun 11, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.17% |