Putnam Small Cap Growth R (PSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.20
-2.04 (-2.64%)
Oct 10, 2025, 4:00 PM EDT
PSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.24% |
| Oct 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.54% |
| Oct 13, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 3.19% |
| Oct 10, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -2.64% |
| Oct 9, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.80% |
| Oct 8, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.22% |
| Oct 7, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.86% |
| Oct 6, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.61% |
| Oct 3, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.10% |
| Oct 2, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.48% |
| Oct 1, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.12% |
| Sep 30, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.42% |
| Sep 29, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.18% |
| Sep 26, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.01% |
| Sep 25, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.63% |
| Sep 24, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -1.82% |
| Sep 23, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.33% |
| Sep 22, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.04% |
| Sep 19, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.68% |
| Sep 18, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 2.69% |
| Sep 17, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.01% |
| Sep 16, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Sep 15, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.20% |
| Sep 12, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.87% |
| Sep 11, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 1.67% |
| Sep 10, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.15% |
| Sep 9, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.80% |
| Sep 8, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.87% |
| Sep 5, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.34% |
| Sep 4, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.86% |
| Sep 3, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.52% |
| Sep 2, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.77% |
| Aug 29, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -1.16% |
| Aug 28, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.52% |
| Aug 27, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.20% |
| Aug 26, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 1.11% |
| Aug 25, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.92% |
| Aug 22, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 2.37% |
| Aug 21, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.42% |
| Aug 20, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.07% |
| Aug 19, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.96% |
| Aug 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.50% |
| Aug 15, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.72% |
| Aug 14, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.42% |
| Aug 13, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.88% |
| Aug 12, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 2.47% |
| Aug 11, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.13% |
| Aug 8, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.03% |
| Aug 7, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.29% |
| Aug 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.61% |