AB Small Cap Core Portfolio Class Z (SCRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.19
-0.13 (-1.15%)
May 28, 2025, 4:00 PM EDT
SCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| May 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.15% |
| May 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.26% |
| May 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| May 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| May 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.71% |
| May 20, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.26% |
| May 19, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| May 16, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% |
| May 15, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |
| May 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.14% |
| May 13, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.53% |
| May 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3.56% |
| May 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| May 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.85% |
| May 7, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.28% |
| May 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% |
| May 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.82% |
| May 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.53% |
| May 1, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.95% |
| Apr 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% |
| Apr 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.66% |
| Apr 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Apr 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Apr 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.93% |
| Apr 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.27% |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.82% |
| Apr 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.26% |
| Apr 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% |
| Apr 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.89% |
| Apr 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Apr 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% |
| Apr 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.31% |
| Apr 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -4.44% |
| Apr 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 8.93% |
| Apr 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.56% |
| Apr 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.11% |
| Apr 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.17% |
| Apr 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -6.78% |
| Apr 2, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.65% |
| Apr 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% |
| Mar 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Mar 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.07% |
| Mar 27, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.54% |
| Mar 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.15% |
| Mar 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Mar 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.62% |
| Mar 21, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% |
| Mar 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.45% |
| Mar 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.54% |