Putnam Small Cap Growth Fund Class R (PSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.35
-0.85 (-1.01%)
At close: May 19, 2026
PSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -1.01% |
| May 18, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -2.21% |
| May 15, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -3.50% |
| May 14, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.85% |
| May 13, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.53% |
| May 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.53% |
| May 11, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 1.02% |
| May 8, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.75% |
| May 7, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -2.79% |
| May 6, 2026 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 2.33% |
| May 5, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 2.51% |
| May 4, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.23% |
| May 1, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.61% |
| Apr 30, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 3.04% |
| Apr 29, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.23% |
| Apr 28, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -2.32% |
| Apr 27, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.46% |
| Apr 24, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.41% |
| Apr 23, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.23% |
| Apr 22, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.36% |
| Apr 21, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.11% |
| Apr 20, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1.02% |
| Apr 17, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 2.66% |
| Apr 16, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.31% |
| Apr 15, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.29% |
| Apr 14, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.73% |
| Apr 13, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 2.06% |
| Apr 10, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.10% |
| Apr 9, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.86% |
| Apr 8, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 5.00% |
| Apr 7, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.13% |
| Apr 6, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.42% |
| Apr 2, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.04% |
| Apr 1, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 1.24% |
| Mar 31, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 4.99% |
| Mar 30, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -2.60% |
| Mar 27, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -1.65% |
| Mar 26, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -3.37% |
| Mar 25, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.91% |
| Mar 24, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.97% |
| Mar 23, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 2.09% |
| Mar 20, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -3.31% |
| Mar 19, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.86% |
| Mar 18, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -1.00% |
| Mar 17, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.86% |
| Mar 16, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 1.50% |
| Mar 13, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.51% |
| Mar 12, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -2.92% |
| Mar 11, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.32% |
| Mar 10, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.09% |