DWS Small Cap Core R6 (SZCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.33
-0.15 (-0.28%)
Oct 9, 2025, 4:00 PM EDT
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 1.45% |
| Oct 13, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.43% |
| Oct 10, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -2.19% |
| Oct 9, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.28% |
| Oct 8, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.59% |
| Oct 7, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.81% |
| Oct 6, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.02% |
| Oct 3, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.29% |
| Oct 2, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 0.11% |
| Oct 1, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Sep 30, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.35% |
| Sep 29, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.04% |
| Sep 26, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.52% |
| Sep 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.88% |
| Sep 24, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.20% |
| Sep 23, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.20% |
| Sep 22, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.57% |
| Sep 19, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.94% |
| Sep 18, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1.38% |
| Sep 17, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.17% |
| Sep 16, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.15% |
| Sep 15, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.80% |
| Sep 12, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -1.05% |
| Sep 11, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.28% |
| Sep 10, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.51% |
| Sep 9, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.85% |
| Sep 8, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.23% |
| Sep 5, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.16% |
| Sep 4, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.89% |
| Sep 3, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.16% |
| Sep 2, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.44% |
| Aug 29, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.14% |
| Aug 28, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.36% |
| Aug 27, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.49% |
| Aug 26, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.31% |
| Aug 25, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.42% |
| Aug 22, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 2.55% |
| Aug 21, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.41% |
| Aug 20, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Aug 19, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.19% |
| Aug 18, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.32% |
| Aug 15, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.15% |
| Aug 14, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -1.07% |
| Aug 13, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 1.66% |
| Aug 12, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 2.23% |
| Aug 11, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.48% |
| Aug 8, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.48% |
| Aug 7, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.37% |
| Aug 6, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.35% |
| Aug 5, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -1.07% |