Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
-0.05 (-0.23%)
Sep 22, 2026, 4:00 PM EST
LSCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | - | -0.23% |
| Sep 21, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Sep 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.32% |
| Sep 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% |
| Sep 16, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.18% |
| Sep 15, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.36% |
| Sep 14, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| Sep 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.67% |
| Sep 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.89% |
| Sep 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.14% |
| Sep 8, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.70% |
| Sep 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.35% |
| Sep 3, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.06% |
| Sep 2, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.71% |
| Sep 1, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.15% |
| Aug 31, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.66% |
| Aug 28, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.57% |
| Aug 27, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% |
| Aug 26, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.35% |
| Aug 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.13% |
| Aug 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.78% |
| Aug 21, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 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% |