Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.36
0.00 (0.00%)
At close: Mar 31, 2026
SBHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.06% |
| Mar 30, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| Mar 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.23% |
| Mar 26, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.68% |
| Mar 25, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Mar 23, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.24% |
| Mar 20, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.68% |
| Mar 19, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.47% |
| Mar 18, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% |
| Mar 17, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Mar 16, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Mar 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.40% |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.53% |
| Mar 11, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.45% |
| Mar 10, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Mar 9, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| Mar 6, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.71% |
| Mar 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.14% |
| Mar 4, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Mar 3, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.84% |
| Mar 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.22% |
| Feb 27, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.61% |
| Feb 26, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Feb 25, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.43% |
| Feb 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Feb 23, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.61% |
| Feb 20, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Feb 19, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.18% |
| Feb 18, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% |
| Feb 13, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.19% |
| Feb 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.86% |
| Feb 11, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.43% |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.58% |
| Feb 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.67% |
| Feb 5, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.83% |
| Feb 4, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.06% |
| Feb 3, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Feb 2, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.32% |
| Jan 30, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.52% |
| Jan 29, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% |
| Jan 27, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.40% |
| Jan 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% |
| Jan 23, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.03% |
| Jan 22, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.77% |
| Jan 21, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.53% |
| Jan 20, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% |