Segall Bryant & Hamill Emerging Markets Fund Institutional Class (SBEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.45
-0.08 (-0.64%)
At close: Apr 2, 2026
SBEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Apr 1, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.70% |
| Mar 31, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.01% |
| Mar 30, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% |
| Mar 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| Mar 26, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.66% |
| Mar 25, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.21% |
| Mar 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.40% |
| Mar 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.71% |
| Mar 20, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.54% |
| Mar 19, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Mar 18, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.56% |
| Mar 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% |
| Mar 16, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2.09% |
| Mar 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Mar 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.56% |
| Mar 11, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.31% |
| Mar 10, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.18% |
| Mar 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.28% |
| Mar 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.57% |
| Mar 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.47% |
| Mar 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.04% |
| Mar 2, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.61% |
| Feb 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.44% |
| Feb 26, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.65% |
| Feb 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% |
| Feb 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.55% |
| Feb 23, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| Feb 20, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.95% |
| Feb 19, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| Feb 18, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Feb 17, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Feb 13, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Feb 12, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.75% |
| Feb 11, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.14% |
| Feb 10, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.15% |
| Feb 9, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.23% |
| Feb 6, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.12% |
| Feb 5, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.01% |
| Feb 4, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.46% |
| Feb 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% |
| Feb 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Jan 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.38% |
| Jan 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Jan 28, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.00% |
| Jan 27, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.73% |
| Jan 26, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% |
| Jan 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% |