Segall Bryant & Hamill Emerging Markets Fund Retail Class (SBHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.01
-0.14 (-0.99%)
At close: Oct 15, 2026
SBHEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.99% |
| Oct 14, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.14% |
| Oct 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.75% |
| Oct 12, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.09% |
| Oct 9, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.68% |
| Oct 8, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.94% |
| Oct 7, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.06% |
| Oct 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.72% |
| Oct 5, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.47% |
| Oct 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.29% |
| Oct 1, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Sep 30, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.68% |
| Sep 29, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.68% |
| Sep 28, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.34% |
| Sep 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Sep 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Sep 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.20% |
| Sep 22, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Sep 21, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.67% |
| Sep 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Sep 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.81% |
| Sep 16, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Sep 15, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.62% |
| Sep 14, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.50% |
| Sep 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.95% |
| Sep 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.54% |
| Sep 9, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| Sep 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Sep 4, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.23% |
| Sep 3, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Sep 2, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.90% |
| Sep 1, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.48% |
| Aug 31, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.48% |
| Aug 28, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.10% |
| Aug 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Aug 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Aug 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.65% |
| Aug 21, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.32% |
| Aug 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| Aug 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| Aug 18, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.95% |
| Aug 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.04% |
| Aug 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| Aug 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.69% |
| Aug 12, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.70% |
| Aug 11, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| Aug 10, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.42% |
| Aug 7, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Aug 6, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.84% |