Loomis Sayles Small/Mid Cap Growth N (LSMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.32
-0.19 (-1.31%)
Sep 12, 2025, 4:00 PM EDT
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | -1.31% |
| Sep 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.90% |
| Sep 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Sep 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.34% |
| Sep 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.43% |
| Sep 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.48% |
| Aug 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.50% |
| Aug 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Aug 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Aug 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.09% |
| Aug 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Aug 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Aug 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.65% |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| Aug 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% |
| Aug 13, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.00% |
| Aug 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.27% |
| Aug 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Aug 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.36% |
| Aug 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% |
| Jul 31, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.22% |
| Jul 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.02% |
| Jul 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.36% |
| Jul 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| Jul 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.65% |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% |
| Jul 22, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jul 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.01% |
| Jul 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.24% |
| Jul 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.66% |
| Jul 15, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.38% |
| Jul 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.22% |
| Jul 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.22% |
| Jul 9, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.80% |
| Jul 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Jul 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.08% |
| Jul 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.95% |
| Jul 2, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.44% |
| Jul 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.94% |
| Jun 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.36% |
| Jun 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.25% |
| Jun 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% |
| Jun 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% |
| Jun 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.27% |
| Jun 18, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Jun 17, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.89% |