Segall Bryant & Hamill Emerging Markets Fund Retail Class (SBHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.41
-0.07 (-0.56%)
At close: Apr 2, 2026
SBHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.56% |
| Apr 1, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.71% |
| Mar 31, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3.02% |
| Mar 30, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.92% |
| Mar 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% |
| Mar 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.59% |
| Mar 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.21% |
| Mar 24, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% |
| Mar 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.80% |
| Mar 20, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.63% |
| Mar 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
| Mar 18, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.57% |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.79% |
| Mar 16, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.10% |
| Mar 13, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.64% |
| Mar 12, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.57% |
| Mar 11, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Mar 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.19% |
| Mar 9, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.28% |
| Mar 6, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.66% |
| Mar 5, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Mar 4, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.16% |
| Mar 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.06% |
| Mar 2, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.54% |
| Feb 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% |
| Feb 26, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.65% |
| Feb 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% |
| Feb 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.56% |
| Feb 23, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.22% |
| Feb 20, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.96% |
| Feb 19, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.30% |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| 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% |