Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.78
+0.09 (0.40%)
Jul 10, 2025, 4:00 PM EDT
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 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% |
| Jun 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.70% |
| Jun 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.92% |
| Jun 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% |
| Jun 11, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| Jun 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% |
| Jun 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.83% |
| Jun 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.05% |
| Jun 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.47% |
| Jun 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.56% |
| Jun 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.85% |
| May 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% |
| May 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.48% |
| May 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.89% |
| May 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.14% |
| May 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.75% |
| May 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.32% |
| May 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.36% |
| May 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% |
| May 15, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.37% |
| May 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.78% |
| May 13, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.74% |
| May 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 3.18% |
| May 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| May 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% |
| May 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.15% |
| May 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.34% |
| May 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.62% |
| May 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 2.36% |
| May 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.99% |
| Apr 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.70% |
| Apr 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Apr 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.10% |
| Apr 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.93% |
| Apr 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.18% |
| Apr 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.21% |
| Apr 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.51% |