Segall Bryant & Hamill Small Cap Core Fund Institutional Class (SBASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.44
-0.09 (-0.67%)
At close: May 19, 2026
SBASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.67% |
| May 18, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| May 15, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.24% |
| May 14, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| May 13, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| May 12, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.86% |
| May 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.64% |
| May 8, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| May 7, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.06% |
| May 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.93% |
| May 5, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.01% |
| May 4, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| May 1, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.35% |
| Apr 29, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.09% |
| Apr 28, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.15% |
| Apr 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Apr 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Apr 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| Apr 22, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% |
| Apr 21, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.79% |
| Apr 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.65% |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.66% |
| Apr 16, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% |
| Apr 15, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.09% |
| Apr 14, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| Apr 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% |
| Apr 10, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Apr 9, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Apr 8, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.70% |
| Apr 7, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Apr 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.54% |
| Apr 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% |
| Mar 31, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 3.15% |
| Mar 30, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.04% |
| Mar 27, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.81% |
| Mar 26, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.85% |
| Mar 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.85% |
| Mar 24, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| Mar 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.34% |
| Mar 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.82% |
| Mar 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Mar 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Mar 16, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% |
| Mar 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% |
| Mar 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.40% |
| Mar 11, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |
| Mar 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |