Segall Bryant & Hamill Emerging Markets Fund Institutional Class (SBEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.31
+0.05 (0.38%)
At close: Feb 13, 2026
SBEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.21% |
| Jan 20, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.88% |
| Jan 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.40% |
| Jan 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.89% |
| Jan 14, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.65% |
| Jan 13, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% |
| Jan 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.23% |
| Jan 9, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.33% |
| Jan 8, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| Jan 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.08% |
| Jan 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.74% |
| Jan 5, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Jan 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.12% |
| Dec 31, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Dec 30, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Dec 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.97% |
| Dec 26, 2025 | 11.80 | 11.80 | 11.80 | 12.12 | 11.79 | 0.58% |
| Dec 24, 2025 | 11.73 | 11.73 | 11.73 | 12.05 | 11.73 | 0.25% |
| Dec 23, 2025 | 11.70 | 11.70 | 11.70 | 12.02 | 11.70 | 0.42% |
| Dec 22, 2025 | 11.65 | 11.65 | 11.65 | 11.97 | 11.65 | 0.93% |
| Dec 19, 2025 | 11.54 | 11.54 | 11.54 | 11.86 | 11.54 | 0.85% |
| Dec 18, 2025 | 11.44 | 11.44 | 11.44 | 11.76 | 11.44 | 1.03% |
| Dec 17, 2025 | 11.33 | 11.33 | 11.33 | 11.64 | 11.33 | -0.17% |
| Dec 16, 2025 | 11.35 | 11.35 | 11.35 | 11.66 | 11.35 | -0.85% |
| Dec 15, 2025 | 11.44 | 11.44 | 11.44 | 11.76 | 11.44 | -0.25% |
| Dec 12, 2025 | 11.47 | 11.47 | 11.47 | 11.79 | 11.47 | -0.76% |
| Dec 11, 2025 | 11.56 | 11.56 | 11.56 | 11.88 | 11.56 | -0.34% |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.92 | 11.60 | 0.76% |
| Dec 9, 2025 | 11.51 | 11.51 | 11.51 | 11.83 | 11.51 | -0.08% |
| Dec 8, 2025 | 11.52 | 11.52 | 11.52 | 11.84 | 11.52 | 0.08% |
| Dec 5, 2025 | 11.51 | 11.51 | 11.51 | 11.83 | 11.51 | 0.25% |
| Dec 4, 2025 | 11.48 | 11.48 | 11.48 | 11.80 | 11.48 | - |