Segall Bryant & Hamill All Cap Fund Institutional Class (SBHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.95
-0.11 (-0.55%)
Jul 11, 2025, 4:00 PM EDT
SBHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.55% |
| Jul 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% |
| Jul 9, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.20% |
| Jul 8, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.35% |
| Jul 7, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| Jul 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.00% |
| Jul 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| Jul 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Jun 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Jun 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Jun 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.86% |
| Jun 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.20% |
| Jun 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.87% |
| Jun 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% |
| Jun 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.15% |
| Jun 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.41% |
| Jun 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.66% |
| Jun 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.98% |
| Jun 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.27% |
| Jun 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% |
| Jun 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Jun 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% |
| Jun 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.08% |
| Jun 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.05% |
| Jun 4, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.21% |
| Jun 3, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.41% |
| Jun 2, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| May 30, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.05% |
| May 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.16% |
| May 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.77% |
| May 27, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.79% |
| May 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.68% |
| May 22, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| May 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.00% |
| May 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| May 19, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% |
| May 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.77% |
| May 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.57% |
| May 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% |
| May 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| May 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.70% |
| May 9, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.11% |
| May 8, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.69% |
| May 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% |
| May 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.58% |
| May 5, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.42% |
| May 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.66% |
| May 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.76% |
| Apr 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.11% |