DWS Small Cap Core Fund - Class R6 (SZCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.48
+0.74 (1.55%)
At close: Apr 24, 2025
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.55% |
| Apr 23, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.91% |
| Apr 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 2.07% |
| Apr 21, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.95% |
| Apr 17, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.55% |
| Apr 16, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.93% |
| Apr 15, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.17% |
| Apr 14, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.81% |
| Apr 11, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.56% |
| Apr 10, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -3.10% |
| Apr 9, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 6.39% |
| Apr 8, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.15% |
| Apr 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -5.10% |
| Apr 3, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -4.11% |
| Apr 2, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.11% |
| Apr 1, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.69% |
| Mar 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.08% |
| Mar 28, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.51% |
| Mar 27, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.22% |
| Mar 26, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.50% |
| Mar 25, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.40% |
| Mar 24, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 2.22% |
| Mar 21, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.26% |
| Mar 20, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.38% |
| Mar 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.37% |
| Mar 18, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.69% |
| Mar 17, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.19% |
| Mar 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.95% |
| Mar 13, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.14% |
| Mar 12, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.31% |
| Mar 11, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.19% |
| Mar 10, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -2.06% |
| Mar 7, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.02% |
| Mar 6, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.40% |
| Mar 5, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.12% |
| Mar 4, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.58% |
| Mar 3, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -2.19% |
| Feb 28, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.98% |
| Feb 27, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.18% |
| Feb 26, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.21% |
| Feb 25, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.41% |
| Feb 24, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.50% |
| Feb 21, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -2.77% |
| Feb 20, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.23% |
| Feb 19, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.43% |
| Feb 18, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.41% |
| Feb 14, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.39% |
| Feb 13, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.82% |
| Feb 12, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.39% |
| Feb 11, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.19% |