Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.15
-0.29 (-1.29%)
May 20, 2026, 8:10 AM EST
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.29% |
| May 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.27% |
| May 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.58% |
| May 14, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.57% |
| May 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.96% |
| May 12, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.78% |
| May 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.73% |
| May 8, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.48% |
| May 7, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.82% |
| May 6, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.91% |
| May 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.72% |
| May 4, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.83% |
| May 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.44% |
| Apr 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.05% |
| Apr 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.23% |
| Apr 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.22% |
| Apr 27, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.13% |
| Apr 24, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.53% |
| Apr 23, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Apr 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.04% |
| Apr 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.14% |
| Apr 20, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.31% |
| Apr 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.16% |
| Apr 16, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.09% |
| Apr 15, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.22% |
| Apr 14, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| Apr 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.23% |
| Apr 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.23% |
| Apr 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.24% |
| Apr 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 3.27% |
| Apr 7, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.52% |
| Apr 6, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.82% |
| Apr 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.10% |
| Apr 1, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Mar 31, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.67% |
| Mar 30, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.79% |
| Mar 27, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.26% |
| Mar 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.39% |
| 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% |