Loomis Sayles Small Cap Value Instl (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.34
-0.09 (-0.38%)
Sep 17, 2025, 4:00 PM EDT
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | -0.09% |
| Sep 15, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.59% |
| Sep 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.36% |
| Sep 10, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| Sep 9, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.80% |
| Sep 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.71% |
| Sep 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.40% |
| Sep 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.30% |
| Sep 2, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.88% |
| Aug 28, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.29% |
| Aug 27, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.63% |
| Aug 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.38% |
| Aug 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.60% |
| Aug 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.30% |
| Aug 20, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.26% |
| Aug 19, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% |
| Aug 18, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.35% |
| Aug 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.15% |
| Aug 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.69% |
| Aug 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.90% |
| Aug 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.58% |
| Aug 7, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.62% |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.93% |
| Aug 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.13% |
| Aug 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.57% |
| Jul 31, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Jul 30, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.61% |
| Jul 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% |
| Jul 28, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.06% |
| Jul 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% |
| Jul 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.06% |
| Jul 22, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.07% |
| Jul 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.66% |
| Jul 17, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.35% |
| Jul 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.54% |
| Jul 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.03% |
| Jul 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.75% |
| Jul 10, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.40% |
| Jul 9, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.53% |
| Jul 8, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.85% |
| Jul 7, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.28% |
| Jul 3, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.67% |
| Jul 2, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.99% |
| Jul 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.09% |
| Jun 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.18% |
| Jun 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.43% |
| Jun 25, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.00% |
| Jun 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.20% |
| Jun 23, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.88% |
| Jun 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.33% |