Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
-0.29 (-1.39%)
Mar 26, 2026, 4:00 PM EST
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Mar 25, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.67% |
| Mar 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.82% |
| Mar 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.63% |
| Mar 19, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.15% |
| Mar 18, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.35% |
| Mar 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.73% |
| Mar 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.78% |
| Mar 13, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.29% |
| Mar 12, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.06% |
| Mar 11, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.43% |
| Mar 10, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.76% |
| Mar 9, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -2.22% |
| Mar 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.41% |
| Mar 3, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.17% |
| Mar 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.03% |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% |
| Feb 25, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.40% |
| Feb 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.91% |
| Feb 23, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.52% |
| Feb 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% |
| Feb 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.22% |
| Feb 17, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.22% |
| Feb 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.39% |
| Feb 11, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.36% |
| Feb 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Feb 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 3.03% |
| Feb 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.41% |
| Feb 4, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.88% |
| Feb 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Feb 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.51% |
| Jan 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Jan 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.75% |
| Jan 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.14% |
| Jan 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.33% |
| Jan 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.32% |
| Jan 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 2.45% |
| Jan 20, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.76% |
| Jan 15, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.32% |
| Jan 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Jan 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Jan 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.15% |
| Jan 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.63% |
| Jan 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.88% |
| Jan 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.24% |
| Dec 31, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Dec 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -15.36% |
| Dec 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 20.42 | -0.50% |
| Dec 24, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 20.53 | 0.33% |