Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.82
+0.29 (1.29%)
Oct 16, 2026, 8:10 AM EST
LSSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Oct 15, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.29% |
| Oct 14, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.53% |
| Oct 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% |
| Oct 12, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.09% |
| Oct 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% |
| Oct 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% |
| Oct 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.73% |
| Oct 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.78% |
| Oct 5, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.53% |
| Oct 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.97% |
| Oct 1, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.21% |
| Sep 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.06% |
| Sep 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% |
| Sep 28, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.92% |
| Sep 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.35% |
| Sep 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.35% |
| Sep 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.74% |
| Sep 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.26% |
| Sep 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.22% |
| Sep 18, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.30% |
| Sep 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% |
| Sep 16, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.21% |
| Sep 15, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.34% |
| Sep 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.76% |
| Sep 11, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.64% |
| Sep 10, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.89% |
| Sep 9, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.13% |
| Sep 8, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.75% |
| Sep 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.38% |
| Sep 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.10% |
| Sep 2, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.68% |
| Sep 1, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.13% |
| Aug 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.67% |
| Aug 28, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.54% |
| Aug 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.08% |
| Aug 26, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.38% |
| Aug 25, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% |
| Aug 24, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.78% |
| Aug 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.29% |
| Aug 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.03% |
| Aug 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.41% |
| Aug 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.29% |
| Aug 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.44% |
| Aug 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.65% |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Aug 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.61% |
| Aug 11, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.61% |
| Aug 10, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.53% |
| Aug 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.08% |