Skip to main content
Segall Bryant & Hamill All Cap Fund Institutional Class (SBHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.45
-0.25 (-1.27%)
Jun 13, 2025, 4:00 PM EDT

SBHAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 13, 202519.4519.4519.4519.4519.45-1.27%
Jun 12, 202519.7019.7019.7019.7019.700.41%
Jun 11, 202519.6219.6219.6219.6219.62-0.15%
Jun 10, 202519.6519.6519.6519.6519.650.26%
Jun 9, 202519.6019.6019.6019.6019.60-0.25%
Jun 6, 202519.6519.6519.6519.6519.651.08%
Jun 5, 202519.4419.4419.4419.4419.440.05%
Jun 4, 202519.4319.4319.4319.4319.430.21%
Jun 3, 202519.3919.3919.3919.3919.390.41%
Jun 2, 202519.3119.3119.3119.3119.310.36%
May 30, 202519.2419.2419.2419.2419.24-0.05%
May 29, 202519.2519.2519.2519.2519.250.16%
May 28, 202519.2219.2219.2219.2219.22-0.77%
May 27, 202519.3719.3719.3719.3719.371.79%
May 23, 202519.0319.0319.0319.0319.03-0.68%
May 22, 202519.1619.1619.1619.1619.160.05%
May 21, 202519.1519.1519.1519.1519.15-2.00%
May 20, 202519.5419.5419.5419.5419.54-0.51%
May 19, 202519.6419.6419.6419.6419.640.10%
May 16, 202519.6219.6219.6219.6219.620.77%
May 15, 202519.4719.4719.4719.4719.470.57%
May 14, 202519.3619.3619.3619.3619.36-0.21%
May 13, 202519.4019.4019.4019.4019.40-0.10%
May 12, 202519.4219.4219.4219.4219.422.70%
May 9, 202518.9118.9118.9118.9118.91-0.11%
May 8, 202518.9318.9318.9318.9318.930.69%
May 7, 202518.8018.8018.8018.8018.800.27%
May 6, 202518.7518.7518.7518.7518.75-0.58%
May 5, 202518.8618.8618.8618.8618.86-0.42%
May 2, 202518.9418.9418.9418.9418.941.66%
May 1, 202518.6318.6318.6318.6318.630.76%
Apr 30, 202518.4918.4918.4918.4918.490.11%
Apr 29, 202518.4718.4718.4718.4718.470.65%
Apr 28, 202518.3518.3518.3518.3518.350.22%
Apr 25, 202518.3118.3118.3118.3118.310.33%
Apr 24, 202518.2518.2518.2518.2518.252.13%
Apr 23, 202517.8717.8717.8717.8717.871.82%
Apr 22, 202517.5517.5517.5517.5517.552.15%
Apr 21, 202517.1817.1817.1817.1817.18-2.28%
Apr 17, 202517.5817.5817.5817.5817.58-0.34%
Apr 16, 202517.6417.6417.6417.6417.64-1.45%
Apr 15, 202517.9017.9017.9017.9017.90-0.33%
Apr 14, 202517.9617.9617.9617.9617.960.79%
Apr 11, 202517.8217.8217.8217.8217.821.77%
Apr 10, 202517.5117.5117.5117.5117.51-2.99%
Apr 9, 202518.0518.0518.0518.0518.058.73%
Apr 8, 202516.6016.6016.6016.6016.60-1.43%
Apr 7, 202516.8416.8416.8416.8416.84-0.71%
Apr 4, 202516.9616.9616.9616.9616.96-5.78%
Apr 3, 202518.0018.0018.0018.0018.00-4.20%