DWS Small Cap Core R6 (SZCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.43
+0.70 (1.28%)
Sep 11, 2025, 4:00 PM EDT
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.26% |
| Aug 1, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.87% |
| Jul 31, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.88% |
| Jul 30, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.68% |
| Jul 29, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.02% |
| Jul 28, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.21% |
| Jul 25, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.09% |
| Jul 24, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -1.23% |
| Jul 23, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.92% |
| Jul 22, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.59% |
| Jul 21, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.06% |
| 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% |