Sycamore Small Company Opportunity Fund Class R6 (VSORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.00
+0.08 (0.17%)
Dec 23, 2024, 4:00 PM EST
VSORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.89% |
| Dec 23, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% |
| Dec 20, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.13% |
| Dec 19, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -5.40% |
| Dec 18, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 17, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.98 | -1.14% |
| Dec 16, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.54 | - |
| Dec 13, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.54 | -7.58% |
| Dec 12, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 49.91 | -0.72% |
| Dec 11, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 50.27 | 0.46% |
| Dec 10, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 50.04 | -0.28% |
| Dec 9, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 50.18 | 0.70% |
| Dec 6, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 49.83 | -1.12% |
| Dec 5, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 50.39 | -0.78% |
| Dec 4, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 50.79 | 0.11% |
| Dec 3, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 50.73 | -0.56% |
| Dec 2, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 51.02 | 0.20% |
| Nov 29, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 50.92 | 0.18% |
| Nov 27, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 50.83 | -0.02% |
| Nov 26, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 50.84 | -0.76% |
| Nov 25, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 51.22 | 1.61% |
| Nov 22, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 50.41 | 1.64% |
| Nov 21, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 49.60 | 1.61% |
| Nov 20, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 48.81 | 0.19% |
| Nov 19, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 48.72 | -0.40% |
| Nov 18, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 48.92 | -0.15% |
| Nov 15, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 48.99 | -0.88% |
| Nov 14, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 49.42 | -0.85% |
| Nov 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 49.85 | -0.37% |
| Nov 12, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 50.03 | -1.35% |
| Nov 11, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 50.72 | 1.10% |
| Nov 8, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 50.16 | 0.87% |
| Nov 7, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 49.73 | -1.07% |
| Nov 6, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 50.26 | 6.04% |
| Nov 5, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 47.40 | 1.78% |
| Nov 4, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 46.57 | 0.54% |
| Nov 1, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 46.32 | 0.30% |
| Oct 31, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 46.18 | -1.32% |
| Oct 30, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 46.80 | 0.38% |
| Oct 29, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 46.63 | -0.20% |
| Oct 28, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 46.72 | 1.20% |
| Oct 25, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 46.17 | -0.26% |
| Oct 24, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 46.29 | 0.60% |
| Oct 23, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 46.01 | - |
| Oct 22, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 46.01 | -0.54% |
| Oct 21, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 46.26 | -1.75% |
| Oct 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 47.08 | -0.53% |
| Oct 17, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 47.33 | 0.27% |
| Oct 16, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 47.20 | 1.17% |
| Oct 15, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 46.65 | -0.24% |
| Oct 14, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 46.77 | 0.42% |
| Oct 11, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 46.57 | 1.80% |
| Oct 10, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 45.75 | -0.64% |
| Oct 9, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.05 | 0.54% |
| Oct 8, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 45.80 | -0.40% |
| Oct 7, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 45.98 | -0.92% |
| Oct 4, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 46.41 | 1.25% |
| Oct 3, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 45.83 | -0.64% |
| Oct 2, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 46.13 | -0.22% |
| Oct 1, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 46.23 | -1.14% |
| Sep 30, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 46.77 | 0.34% |
| Sep 27, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 46.61 | 0.62% |
| Sep 26, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 46.32 | 0.80% |
| Sep 25, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 45.95 | -1.19% |
| Sep 24, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 46.51 | 0.08% |
| Sep 23, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 46.47 | 0.06% |
| Sep 20, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 46.44 | -1.16% |
| Sep 19, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 46.99 | 1.58% |
| Sep 18, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 46.26 | -0.04% |
| Sep 17, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 46.28 | 0.64% |
| Sep 16, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 45.98 | 0.59% |
| Sep 13, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 45.71 | 2.06% |
| Sep 12, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 44.79 | 0.75% |
| Sep 11, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 44.46 | -0.19% |
| Sep 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 44.54 | -0.17% |
| Sep 9, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 44.61 | -0.17% |
| Sep 6, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 44.69 | -1.45% |
| Sep 5, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 45.34 | -0.85% |
| Sep 4, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 45.73 | -0.36% |
| Sep 3, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 45.90 | -2.32% |
| Aug 30, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 46.99 | 0.59% |
| Aug 29, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 46.71 | 0.72% |
| Aug 28, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 46.38 | -0.02% |
| Aug 27, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 46.39 | -0.55% |
| Aug 26, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 46.65 | -0.10% |
| Aug 23, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 46.69 | 2.78% |
| Aug 22, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 45.43 | -0.57% |
| Aug 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 45.69 | 1.10% |
| Aug 20, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 45.19 | -1.19% |
| Aug 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 45.73 | 0.73% |
| Aug 16, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 45.40 | 0.08% |
| Aug 15, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 45.36 | 2.01% |
| Aug 14, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 44.47 | -0.17% |
| Aug 13, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 44.54 | 1.28% |
| Aug 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 43.98 | -0.96% |
| Aug 9, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | -0.23% |
| Aug 8, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 44.50 | 1.49% |
| Aug 7, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 43.85 | -0.81% |
| Aug 6, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 44.21 | 0.48% |
| Aug 5, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 44.00 | -2.91% |