Segall Bryant &Hamill Small Cap Cre Ins (SBASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.85
+0.10 (0.68%)
At close: Aug 26, 2026
SBASX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% |
| Aug 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% |
| Aug 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Aug 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.13% |
| Aug 19, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% |
| Aug 18, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.75% |
| Aug 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Aug 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.46% |
| Aug 13, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Aug 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.39% |
| Aug 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Aug 10, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.46% |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.72% |
| Aug 6, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Aug 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.59% |
| Aug 4, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.73% |
| Aug 3, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.76% |
| Jul 31, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| Jul 30, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.16% |
| Jul 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.94% |
| Jul 28, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Jul 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jul 24, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 22, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.54% |
| Jul 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.95% |
| Jul 20, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.74% |
| Jul 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.86% |
| Jul 16, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.87% |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.47% |
| Jul 14, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Jul 13, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.80% |
| Jul 10, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Jul 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.50% |
| 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% |