Skip to main content
logo
Segall Bryant & Hamill All Cap Fund Institutional Class (SBHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.57
+0.08 (0.49%)
At close: Feb 13, 2026

SBHAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202616.5816.5816.5816.5816.580.06%
Feb 13, 202616.5716.5716.5716.5716.570.49%
Feb 12, 202616.4916.4916.4916.4916.49-1.20%
Feb 11, 202616.6916.6916.6916.6916.69-0.12%
Feb 10, 202616.7116.7116.7116.7116.71-0.48%
Feb 9, 202616.7916.7916.7916.7916.790.24%
Feb 6, 202616.7516.7516.7516.7516.751.89%
Feb 5, 202616.4416.4416.4416.4416.44-0.66%
Feb 4, 202616.5516.5516.5516.5516.55-0.30%
Feb 3, 202616.6016.6016.6016.6016.60-0.95%
Feb 2, 202616.7616.7616.7616.7616.760.42%
Jan 30, 202616.6916.6916.6916.6916.69-0.77%
Jan 29, 202616.8216.8216.8216.8216.82-0.59%
Jan 28, 202616.9216.9216.9216.9216.920.12%
Jan 27, 202616.9016.9016.9016.9016.900.30%
Jan 26, 202616.8516.8516.8516.8516.850.54%
Jan 23, 202616.7616.7616.7616.7616.76-
Jan 22, 202616.7616.7616.7616.7616.760.66%
Jan 21, 202616.6516.6516.6516.6516.651.15%
Jan 20, 202616.4616.4616.4616.4616.46-1.73%
Jan 16, 202616.7516.7516.7516.7516.750.06%
Jan 15, 202616.7416.7416.7416.7416.740.30%
Jan 14, 202616.6916.6916.6916.6916.69-0.42%
Jan 13, 202616.7616.7616.7616.7616.76-0.12%
Jan 12, 202616.7816.7816.7816.7816.780.30%
Jan 9, 202616.7316.7316.7316.7316.730.60%
Jan 8, 202616.6316.6316.6316.6316.63-
Jan 7, 202616.6316.6316.6316.6316.63-0.30%
Jan 6, 202616.6816.6816.6816.6816.680.72%
Jan 5, 202616.5616.5616.5616.5616.560.91%
Jan 2, 202616.4116.4116.4116.4116.410.24%
Dec 31, 202516.3716.3716.3716.3716.37-0.85%
Dec 30, 202516.5116.5116.5116.5116.51-0.18%
Dec 29, 202516.5416.5416.5416.5416.54-0.24%
Dec 26, 202516.5716.5716.5716.5816.57-
Dec 24, 202516.5716.5716.5716.5816.570.18%
Dec 23, 202516.5416.5416.5416.5516.540.36%
Dec 22, 202516.4816.4816.4816.4916.480.67%
Dec 19, 202516.3716.3716.3716.3816.370.80%
Dec 18, 202516.2416.2416.2416.2516.240.68%
Dec 17, 202516.1316.1316.1316.1416.13-0.92%
Dec 16, 202516.2816.2816.2816.2916.28-0.37%
Dec 15, 202516.3416.3416.3416.3516.34-0.30%
Dec 12, 202516.3916.3916.3916.4016.39-1.03%
Dec 11, 202516.5616.5616.5616.5716.560.73%
Dec 10, 202516.4416.4416.4416.4516.440.86%
Dec 9, 202516.3016.3016.3016.3116.30-0.49%
Dec 8, 202516.3816.3816.3816.3916.38-0.85%
Dec 5, 202516.5216.5216.5216.5316.52-22.36%
Dec 4, 202516.4716.4716.4721.2916.470.24%