Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
+0.04 (0.18%)
Feb 17, 2026, 4:00 PM EST
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Feb 13, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.04% |
| 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 | -0.04% |
| Feb 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.08% |
| 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 | 0.84% |
| Jan 30, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.33% |
| 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 | 0.19% |
| Jan 23, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.52% |
| 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 | -1.53% |
| Jan 16, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.23% |
| 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 | 0.57% |
| Jan 9, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.58% |
| Jan 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.46% |
| Jan 7, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.82% |
| 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 | 1.58% |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| 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 | 20.45 | 20.45 | 20.45 | 23.96 | 20.45 | -0.42% |
| Dec 26, 2025 | 20.53 | 20.53 | 20.53 | 24.06 | 20.53 | -0.08% |
| Dec 24, 2025 | 20.55 | 20.55 | 20.55 | 24.08 | 20.55 | 0.33% |
| Dec 23, 2025 | 20.48 | 20.48 | 20.48 | 24.00 | 20.48 | -0.29% |
| Dec 22, 2025 | 20.54 | 20.54 | 20.54 | 24.07 | 20.54 | 0.63% |
| Dec 19, 2025 | 20.41 | 20.41 | 20.41 | 23.92 | 20.41 | 0.34% |
| Dec 18, 2025 | 20.35 | 20.35 | 20.35 | 23.84 | 20.35 | 0.59% |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 23.70 | 20.23 | -0.71% |
| Dec 16, 2025 | 20.37 | 20.37 | 20.37 | 23.87 | 20.37 | -0.33% |
| Dec 15, 2025 | 20.44 | 20.44 | 20.44 | 23.95 | 20.44 | -0.33% |
| Dec 12, 2025 | 20.51 | 20.51 | 20.51 | 24.03 | 20.51 | -0.91% |
| Dec 11, 2025 | 20.70 | 20.70 | 20.70 | 24.25 | 20.70 | 0.87% |
| Dec 10, 2025 | 20.52 | 20.52 | 20.52 | 24.04 | 20.52 | 2.08% |
| Dec 9, 2025 | 20.10 | 20.10 | 20.10 | 23.55 | 20.10 | 0.21% |
| Dec 8, 2025 | 20.06 | 20.06 | 20.06 | 23.50 | 20.06 | -0.34% |
| Dec 5, 2025 | 20.12 | 20.12 | 20.12 | 23.58 | 20.12 | -0.04% |
| Dec 4, 2025 | 20.13 | 20.13 | 20.13 | 23.59 | 20.13 | 0.17% |