DWS Small Cap Core Fund - Class Inst (SZCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.79
-0.28 (-0.52%)
At close: Dec 12, 2025
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.30% |
| Dec 18, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.32% |
| Dec 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.59% |
| Dec 16, 2025 | 52.58 | 52.58 | 52.58 | 53.35 | 52.58 | -0.43% |
| Dec 15, 2025 | 52.81 | 52.81 | 52.81 | 53.58 | 52.81 | -0.39% |
| Dec 12, 2025 | 53.02 | 53.02 | 53.02 | 53.79 | 53.02 | -0.52% |
| Dec 11, 2025 | 53.29 | 53.29 | 53.29 | 54.07 | 53.29 | 0.78% |
| Dec 10, 2025 | 52.88 | 52.88 | 52.88 | 53.65 | 52.88 | 1.34% |
| Dec 9, 2025 | 52.18 | 52.18 | 52.18 | 52.94 | 52.18 | 0.59% |
| Dec 8, 2025 | 51.87 | 51.87 | 51.87 | 52.63 | 51.87 | -0.49% |
| Dec 5, 2025 | 52.13 | 52.13 | 52.13 | 52.89 | 52.13 | -0.25% |
| Dec 4, 2025 | 52.26 | 52.26 | 52.26 | 53.02 | 52.26 | 0.08% |
| Dec 3, 2025 | 52.22 | 52.22 | 52.22 | 52.98 | 52.22 | 1.30% |
| Dec 2, 2025 | 51.55 | 51.55 | 51.55 | 52.30 | 51.55 | -0.49% |
| Dec 1, 2025 | 51.81 | 51.81 | 51.81 | 52.56 | 51.81 | -0.85% |
| Nov 28, 2025 | 52.25 | 52.25 | 52.25 | 53.01 | 52.25 | 0.19% |
| Nov 26, 2025 | 52.15 | 52.15 | 52.15 | 52.91 | 52.15 | 0.40% |
| Nov 25, 2025 | 51.94 | 51.94 | 51.94 | 52.70 | 51.94 | 1.46% |
| Nov 24, 2025 | 51.19 | 51.19 | 51.19 | 51.94 | 51.19 | 0.74% |
| Nov 21, 2025 | 50.82 | 50.82 | 50.82 | 51.56 | 50.82 | 2.00% |
| Nov 20, 2025 | 49.82 | 49.82 | 49.82 | 50.55 | 49.82 | -1.06% |
| Nov 19, 2025 | 50.36 | 50.36 | 50.36 | 51.09 | 50.36 | -0.27% |
| Nov 18, 2025 | 50.49 | 50.49 | 50.49 | 51.23 | 50.49 | 0.49% |
| Nov 17, 2025 | 50.25 | 50.25 | 50.25 | 50.98 | 50.25 | -1.81% |
| Nov 14, 2025 | 51.17 | 51.17 | 51.17 | 51.92 | 51.17 | 0.29% |
| Nov 13, 2025 | 51.03 | 51.03 | 51.03 | 51.77 | 51.03 | -1.67% |
| Nov 12, 2025 | 51.89 | 51.89 | 51.89 | 52.65 | 51.89 | -0.64% |
| Nov 11, 2025 | 52.23 | 52.23 | 52.23 | 52.99 | 52.23 | 0.65% |
| Nov 10, 2025 | 51.89 | 51.89 | 51.89 | 52.65 | 51.89 | 0.67% |
| Nov 7, 2025 | 51.55 | 51.55 | 51.55 | 52.30 | 51.55 | 0.31% |
| Nov 6, 2025 | 51.39 | 51.39 | 51.39 | 52.14 | 51.39 | -0.36% |
| Nov 5, 2025 | 51.58 | 51.58 | 51.58 | 52.33 | 51.58 | 1.14% |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.74 | 51.00 | -0.92% |
| Nov 3, 2025 | 51.47 | 51.47 | 51.47 | 52.22 | 51.47 | -0.02% |
| Oct 31, 2025 | 51.48 | 51.48 | 51.48 | 52.23 | 51.48 | -0.32% |
| Oct 30, 2025 | 51.65 | 51.65 | 51.65 | 52.40 | 51.65 | -1.11% |
| Oct 29, 2025 | 52.23 | 52.23 | 52.23 | 52.99 | 52.23 | -3.60% |
| Oct 28, 2025 | 54.18 | 54.18 | 54.18 | 54.97 | 54.18 | -0.47% |
| Oct 27, 2025 | 54.44 | 54.44 | 54.44 | 55.23 | 54.44 | -0.05% |
| Oct 24, 2025 | 54.47 | 54.47 | 54.47 | 55.26 | 54.47 | 0.97% |
| Oct 23, 2025 | 53.94 | 53.94 | 53.94 | 54.73 | 53.94 | 0.61% |
| Oct 22, 2025 | 53.62 | 53.62 | 53.62 | 54.40 | 53.62 | -0.66% |
| Oct 21, 2025 | 53.97 | 53.97 | 53.97 | 54.76 | 53.97 | 0.48% |
| Oct 20, 2025 | 53.72 | 53.72 | 53.72 | 54.50 | 53.72 | 1.45% |
| Oct 17, 2025 | 52.95 | 52.95 | 52.95 | 53.72 | 52.95 | 0.13% |
| Oct 16, 2025 | 52.88 | 52.88 | 52.88 | 53.65 | 52.88 | -1.87% |
| Oct 15, 2025 | 53.89 | 53.89 | 53.89 | 54.67 | 53.88 | 0.09% |
| Oct 14, 2025 | 53.84 | 53.84 | 53.84 | 54.62 | 53.84 | 1.47% |
| Oct 13, 2025 | 53.06 | 53.06 | 53.06 | 53.83 | 53.06 | 1.43% |
| Oct 10, 2025 | 52.31 | 52.31 | 52.31 | 53.07 | 52.31 | -2.19% |