Segall Bryant & Hamill Small Cap Cre Ret (SBHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.22
+0.14 (0.99%)
At close: Oct 15, 2026
SBHCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.99% |
| Oct 14, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.85% |
| Oct 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% |
| Oct 12, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Oct 9, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.50% |
| Oct 8, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Oct 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.81% |
| Oct 6, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Oct 5, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Oct 2, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.55% |
| Oct 1, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Sep 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% |
| Sep 29, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% |
| Sep 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| Sep 25, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% |
| Sep 24, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| Sep 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Sep 22, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.06% |
| Sep 21, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Sep 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Sep 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
| Sep 16, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Sep 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.85% |
| Sep 14, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.26% |
| Sep 11, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.13% |
| Sep 10, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.84% |
| Sep 9, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.97% |
| Sep 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.69% |
| Sep 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Sep 3, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Sep 2, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.70% |
| Sep 1, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.31% |
| Aug 31, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.62% |
| Aug 28, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.02% |
| Aug 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| 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% |