Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.08
+0.08 (0.33%)
Dec 26, 2025, 8:10 AM EST
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Dec 24, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.33% |
| Dec 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% |
| Dec 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.63% |
| Dec 19, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% |
| Dec 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.59% |
| Dec 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.71% |
| Dec 16, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.33% |
| Dec 15, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.33% |
| Dec 12, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.91% |
| Dec 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.87% |
| Dec 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.08% |
| Dec 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% |
| Dec 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.34% |
| Dec 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.04% |
| Dec 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.17% |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.38% |
| Dec 2, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| Dec 1, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.26% |
| Nov 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.39% |
| Nov 26, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.26% |
| Nov 25, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.34% |
| Nov 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.16% |
| Nov 21, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.80% |
| Nov 20, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.45% |
| Nov 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.36% |
| Nov 18, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Nov 13, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.69% |
| Nov 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.26% |
| Nov 11, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.09% |
| Nov 10, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.79% |
| Nov 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.62% |
| Nov 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.05% |
| Nov 5, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.48% |
| Nov 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.21% |
| Nov 3, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.44% |
| Oct 31, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.26% |
| Oct 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.08% |
| Oct 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.03% |
| Oct 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.55% |
| Oct 27, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.04% |
| Oct 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.77% |
| Oct 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.39% |
| Oct 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% |
| Oct 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.52% |
| Oct 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.45% |
| Oct 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% |
| Oct 16, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.65% |