Segall Bryant & Hamill Emerging Markets Fund Retail Class (SBHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.26
+0.05 (0.38%)
At close: Feb 13, 2026
SBHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Feb 13, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| Feb 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.75% |
| Feb 11, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.14% |
| Feb 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.15% |
| Feb 9, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.15% |
| Feb 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.12% |
| Feb 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% |
| Feb 4, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.47% |
| Feb 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% |
| Feb 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Jan 30, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% |
| Jan 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Jan 28, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.01% |
| Jan 27, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.74% |
| Jan 26, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% |
| Jan 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.12% |
| Jan 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.14% |
| Jan 20, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% |
| Jan 16, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% |
| Jan 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.97% |
| Jan 14, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.65% |
| Jan 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.41% |
| Jan 12, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.23% |
| Jan 9, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Jan 8, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Jan 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jan 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.83% |
| Jan 5, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.67% |
| Jan 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.13% |
| Dec 31, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Dec 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Dec 29, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.82% |
| Dec 26, 2025 | 11.75 | 11.75 | 11.75 | 12.06 | 11.75 | 0.58% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.99 | 11.68 | 0.17% |
| Dec 23, 2025 | 11.66 | 11.66 | 11.66 | 11.97 | 11.66 | 0.50% |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.91 | 11.60 | 0.93% |
| Dec 19, 2025 | 11.49 | 11.49 | 11.49 | 11.80 | 11.49 | 0.77% |
| Dec 18, 2025 | 11.41 | 11.41 | 11.41 | 11.71 | 11.41 | 1.12% |
| Dec 17, 2025 | 11.28 | 11.28 | 11.28 | 11.58 | 11.28 | -0.26% |
| Dec 16, 2025 | 11.31 | 11.31 | 11.31 | 11.61 | 11.31 | -0.85% |
| Dec 15, 2025 | 11.41 | 11.41 | 11.41 | 11.71 | 11.41 | -0.17% |
| Dec 12, 2025 | 11.43 | 11.43 | 11.43 | 11.73 | 11.43 | -0.85% |
| Dec 11, 2025 | 11.52 | 11.52 | 11.52 | 11.83 | 11.52 | -0.25% |
| Dec 10, 2025 | 11.55 | 11.55 | 11.55 | 11.86 | 11.55 | 0.68% |
| Dec 9, 2025 | 11.48 | 11.48 | 11.48 | 11.78 | 11.47 | - |
| Dec 8, 2025 | 11.48 | 11.48 | 11.48 | 11.78 | 11.47 | - |
| Dec 5, 2025 | 11.48 | 11.48 | 11.48 | 11.78 | 11.47 | 0.26% |
| Dec 4, 2025 | 11.45 | 11.45 | 11.45 | 11.75 | 11.45 | 0.09% |