DWS Small Cap Core Fund - Class R6 (SZCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.52
+0.50 (0.98%)
Feb 28, 2025, 4:00 PM EST
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.39% |
| Feb 7, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.37% |
| Feb 6, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.52% |
| Feb 5, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 1.01% |
| Feb 4, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.27% |
| Feb 3, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.87% |
| Jan 31, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.65% |
| Jan 30, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.83% |
| Jan 29, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.65% |
| Jan 28, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.06% |
| Jan 27, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.38% |
| Jan 24, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.19% |
| Jan 23, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.19% |
| Jan 22, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.86% |
| Jan 21, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.37% |
| Jan 17, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.11% |
| Jan 16, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.44% |
| Jan 15, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.85% |
| Jan 14, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 2.03% |
| Jan 13, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.70% |
| Jan 10, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.15% |
| Jan 8, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.18% |
| Jan 7, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.39% |
| Jan 6, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.14% |
| Jan 3, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.38% |
| Jan 2, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.20% |
| Dec 31, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.08% |
| Dec 30, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.38 | -0.41% |
| Dec 27, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.59 | -1.21% |
| Dec 26, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.21 | 0.65% |