Segall Bryant & Hamill Trust - Segall Bryant & Hamill Small Cap Core Fund (SBHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.58
-0.17 (-1.15%)
At close: Jul 8, 2026
SBHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.15% |
| Jul 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Jul 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.51% |
| Jul 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.17% |
| Jun 30, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.98% |
| Jun 29, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Jun 26, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Jun 25, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.28% |
| Jun 24, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.29% |
| Jun 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.34% |
| Jun 22, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Jun 18, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.13% |
| Jun 17, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Jun 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% |
| Jun 15, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.62% |
| Jun 12, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.83% |
| Jun 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 3.13% |
| Jun 10, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.47% |
| Jun 9, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.49% |
| Jun 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| Jun 5, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.76% |
| Jun 4, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.35% |
| Jun 3, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Jun 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.43% |
| Jun 1, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| May 29, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.71% |
| May 28, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.36% |
| May 27, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.50% |
| May 26, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.17% |
| May 22, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.95% |
| May 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.22% |
| May 20, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.85% |
| May 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.67% |
| May 18, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| May 15, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.25% |
| May 14, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| May 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.29% |
| May 12, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% |
| May 11, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.65% |
| May 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| May 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% |
| May 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.93% |
| May 5, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.02% |
| May 4, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.58% |
| May 1, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Apr 30, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.36% |
| Apr 29, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.10% |
| Apr 28, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.16% |
| Apr 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |