Segall Bryant & Hamill Small Cap Cre Ret (SBHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.75
+0.10 (0.68%)
At close: Aug 26, 2026
SBHCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% |
| Aug 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% |
| Aug 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.94% |
| Aug 21, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.61% |
| Aug 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.14% |
| Aug 19, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.80% |
| Aug 18, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.76% |
| Aug 17, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Aug 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.39% |
| Aug 13, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Aug 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Aug 11, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Aug 10, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% |
| Aug 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.73% |
| Aug 6, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Aug 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.59% |
| Aug 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.74% |
| Aug 3, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.77% |
| Jul 31, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% |
| Jul 30, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% |
| Jul 29, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.96% |
| Jul 28, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Jul 27, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Jul 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 23, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| Jul 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.95% |
| Jul 20, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.74% |
| Jul 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% |
| Jul 16, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% |
| Jul 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| Jul 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| Jul 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.81% |
| Jul 10, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.51% |
| 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% |