Segall Bryant & Hamill Trust - Segall Bryant & Hamill Small Cap Core Fund (SBASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.90
+0.22 (1.50%)
At close: Jul 9, 2026
SBASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% |
| Jul 7, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.72% |
| Jul 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jul 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.50% |
| Jul 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.23% |
| Jun 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.04% |
| Jun 29, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
| Jun 26, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| Jun 25, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.27% |
| Jun 24, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.28% |
| Jun 23, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.33% |
| Jun 22, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Jun 18, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.11% |
| Jun 17, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.54% |
| Jun 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| Jun 15, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% |
| Jun 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.75% |
| Jun 11, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 3.11% |
| Jun 10, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.39% |
| Jun 9, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.41% |
| Jun 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% |
| Jun 5, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.81% |
| Jun 4, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Jun 3, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Jun 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.49% |
| Jun 1, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| May 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% |
| May 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% |
| May 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.56% |
| May 26, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.23% |
| May 22, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.87% |
| May 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |
| May 20, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.83% |
| 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% |