Skip to main content
logo
Segall Bryant &Hamill Small Cap Cre Ins (SBASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.33
+0.15 (1.06%)
At close: Oct 15, 2026

SBASX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202614.3314.3314.3314.3314.331.06%
Oct 14, 202614.1814.1814.1814.1814.18-0.84%
Oct 13, 202614.3014.3014.3014.3014.300.21%
Oct 12, 202614.2714.2714.2714.2714.270.07%
Oct 9, 202614.2614.2614.2614.2614.260.49%
Oct 8, 202614.1914.1914.1914.1914.19-0.07%
Oct 7, 202614.2014.2014.2014.2014.20-1.87%
Oct 6, 202614.4714.4714.4714.4714.47-0.21%
Oct 5, 202614.5014.5014.5014.5014.500.21%
Oct 2, 202614.4714.4714.4714.4714.471.54%
Oct 1, 202614.2514.2514.2514.2514.250.78%
Sep 30, 202614.1414.1414.1414.1414.14-0.70%
Sep 29, 202614.2414.2414.2414.2414.24-0.35%
Sep 28, 202614.2914.2914.2914.2914.29-0.49%
Sep 25, 202614.3614.3614.3614.3614.360.35%
Sep 24, 202614.3114.3114.3114.3114.31-0.07%
Sep 23, 202614.3214.3214.3214.3214.32-0.07%
Sep 22, 202614.3314.3314.3314.3314.330.99%
Sep 21, 202614.1914.1914.1914.1914.190.21%
Sep 18, 202614.1614.1614.1614.1614.160.14%
Sep 17, 202614.1414.1414.1414.1414.140.14%
Sep 16, 202614.1214.1214.1214.1214.12-
Sep 15, 202614.1214.1214.1214.1214.12-0.77%
Sep 14, 202614.2314.2314.2314.2314.23-1.32%
Sep 11, 202614.4214.4214.4214.4214.421.19%
Sep 10, 202614.2514.2514.2514.2514.25-0.84%
Sep 9, 202614.3714.3714.3714.3714.37-1.03%
Sep 8, 202614.5214.5214.5214.5214.52-0.68%
Sep 4, 202614.6214.6214.6214.6214.620.27%
Sep 3, 202614.5814.5814.5814.5814.580.69%
Sep 2, 202614.4814.4814.4814.4814.480.77%
Sep 1, 202614.3714.3714.3714.3714.37-1.30%
Aug 31, 202614.5614.5614.5614.5614.56-0.68%
Aug 28, 202614.6614.6614.6614.6614.66-1.01%
Aug 27, 202614.8114.8114.8114.8114.81-0.27%
Aug 26, 202614.8514.8514.8514.8514.850.68%
Aug 25, 202614.7514.7514.7514.7514.75-0.34%
Aug 24, 202614.8014.8014.8014.8014.80-0.94%
Aug 21, 202614.9414.9414.9414.9414.940.61%
Aug 20, 202614.8514.8514.8514.8514.85-1.13%
Aug 19, 202615.0215.0215.0215.0215.02-0.79%
Aug 18, 202615.1415.1415.1415.1415.14-1.75%
Aug 17, 202615.4115.4115.4115.4115.41-
Aug 14, 202615.4115.4115.4115.4115.410.46%
Aug 13, 202615.3415.3415.3415.3415.34-
Aug 12, 202615.3415.3415.3415.3415.340.39%
Aug 11, 202615.2815.2815.2815.2815.280.33%
Aug 10, 202615.2315.2315.2315.2315.23-0.46%
Aug 7, 202615.3015.3015.3015.3015.300.72%
Aug 6, 202615.1915.1915.1915.1915.19-0.07%