DWS Small Cap Core Fund - Class R6 (SZCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.70
-0.31 (-0.58%)
Jul 18, 2025, 4:00 PM EDT
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.58% |
| Jul 17, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.97% |
| Jul 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.50% |
| Jul 15, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.25% |
| Jul 14, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.51% |
| Jul 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.11% |
| Jul 10, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.21% |
| Jul 9, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.45% |
| Jul 8, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.38% |
| Jul 7, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.92% |
| Jul 3, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.95% |
| Jul 2, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.40% |
| Jul 1, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.77% |
| Jun 30, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.04% |
| Jun 27, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.15% |
| Jun 26, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.05% |
| Jun 25, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.94% |
| Jun 24, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.72% |
| Jun 23, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.30% |
| Jun 20, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.31% |
| Jun 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.22% |
| Jun 17, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.55% |
| Jun 16, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.15% |
| Jun 13, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -1.06% |
| Jun 12, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.56% |
| Jun 11, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.06% |
| Jun 10, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.18% |
| Jun 9, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.47% |
| Jun 6, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.49% |
| Jun 5, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% |
| Jun 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.53% |
| Jun 3, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.24% |
| Jun 2, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.40% |
| May 30, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.12% |
| May 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.40% |
| May 28, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.73% |
| May 27, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.51% |
| May 23, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.40% |
| May 22, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.32% |
| May 21, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -2.03% |
| May 20, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.18% |
| May 19, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.29% |
| May 16, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.59% |
| May 15, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.69% |
| May 14, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.43% |
| May 13, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.97% |
| May 12, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.84% |
| May 9, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.04% |
| May 8, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.28% |
| May 7, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.53% |