Loomis Sayles Small Cap Value Instl (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.55
+0.18 (0.77%)
Oct 27, 2025, 8:09 AM EDT
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.86% |
| Oct 16, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.65% |
| Oct 15, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |
| Oct 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.28% |
| Oct 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.48% |
| Oct 9, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.29% |
| Oct 8, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.73% |
| Oct 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.98% |
| Oct 6, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.09% |
| Oct 2, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.17% |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.13% |
| Sep 30, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.21% |
| Sep 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.65% |
| Sep 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.56% |
| Sep 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.68% |
| Sep 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Sep 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.09% |
| Sep 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.80% |
| Sep 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.38% |
| Sep 16, 2025 | 23.43 | 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% |