Natixis Loomis Sayles Foc... (LSGR)
AMEX: LSGR
· Real-Time Price · USD
44.35
-0.25 (-0.56%)
At close: Oct 03, 2025, 3:57 PM
LSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.84 | 44.84 | 44.49 | 44.60 | 44.60 | 0.02% | 23,698 |
| Oct 1, 2025 | 44.19 | 44.66 | 44.16 | 44.59 | 44.59 | 0.41% | 35,000 |
| Sep 30, 2025 | 44.42 | 44.42 | 44.09 | 44.41 | 44.41 | -0.09% | 45,231 |
| Sep 29, 2025 | 44.41 | 44.60 | 44.32 | 44.45 | 44.45 | 0.57% | 46,024 |
| Sep 26, 2025 | 44.20 | 44.25 | 43.80 | 44.20 | 44.20 | 0.66% | 90,300 |
| Sep 25, 2025 | 43.91 | 44.16 | 43.67 | 43.91 | 43.91 | -1.24% | 66,024 |
| Sep 24, 2025 | 44.70 | 44.70 | 44.24 | 44.46 | 44.46 | -0.22% | 46,433 |
| Sep 23, 2025 | 45.17 | 45.17 | 44.45 | 44.56 | 44.56 | -1.50% | 28,500 |
| Sep 22, 2025 | 44.70 | 45.24 | 44.70 | 45.24 | 45.24 | 0.94% | 39,022 |
| Sep 19, 2025 | 44.83 | 44.84 | 44.56 | 44.82 | 44.82 | 0.65% | 59,900 |
| Sep 18, 2025 | 44.81 | 44.84 | 44.51 | 44.53 | 44.53 | 0.00% | 46,506 |
| Sep 17, 2025 | 44.60 | 44.61 | 44.07 | 44.53 | 44.53 | -0.25% | 33,035 |
| Sep 16, 2025 | 44.63 | 44.73 | 44.54 | 44.64 | 44.64 | 0.29% | 33,114 |
| Sep 15, 2025 | 44.47 | 44.61 | 44.37 | 44.51 | 44.51 | 1.11% | 31,900 |
| Sep 12, 2025 | 44.07 | 44.12 | 43.95 | 44.02 | 44.02 | -0.18% | 41,100 |
| Sep 11, 2025 | 44.40 | 44.40 | 44.03 | 44.10 | 44.10 | -0.05% | 38,838 |
| Sep 10, 2025 | 44.59 | 44.59 | 44.05 | 44.12 | 44.12 | 1.52% | 68,323 |
| Sep 9, 2025 | 43.28 | 43.46 | 43.10 | 43.46 | 43.46 | 0.74% | 25,723 |
| Sep 8, 2025 | 43.24 | 43.30 | 43.13 | 43.14 | 43.14 | 0.51% | 20,800 |
| Sep 5, 2025 | 43.18 | 43.18 | 42.70 | 42.92 | 42.92 | -0.21% | 129,800 |
Page 1 of 29