Segall Bryant & Hamill All Cap Fund Institutional Class (SBHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.98
+0.04 (0.25%)
At close: Apr 2, 2026
SBHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Apr 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.89% |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.00% |
| Mar 30, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.65% |
| Mar 27, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.84% |
| Mar 26, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.81% |
| Mar 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Mar 24, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Mar 23, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.20% |
| Mar 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.56% |
| Mar 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Mar 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.17% |
| Mar 17, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.12% |
| Mar 13, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.44% |
| Mar 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.71% |
| Mar 11, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Mar 10, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| Mar 9, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.10% |
| Mar 6, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.33% |
| Mar 5, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.08% |
| Mar 4, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.78% |
| Mar 3, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.25% |
| Mar 2, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Feb 27, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| Feb 26, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Feb 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.54% |
| Feb 24, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% |
| Feb 23, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.13% |
| Feb 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Feb 19, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| Feb 18, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.48% |
| Feb 17, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.06% |
| Feb 13, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.49% |
| Feb 12, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.20% |
| Feb 11, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Feb 10, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.48% |
| Feb 9, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Feb 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.89% |
| Feb 5, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.66% |
| Feb 4, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% |
| Feb 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.95% |
| Feb 2, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.42% |
| Jan 30, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.77% |
| Jan 29, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.59% |
| Jan 28, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Jan 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.54% |
| Jan 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Jan 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.66% |