Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.24
+0.01 (0.09%)
Feb 14, 2025, 4:00 PM EST
SBHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.06% |
| Mar 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.13% |
| Mar 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Mar 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.67% |
| Mar 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% |
| Mar 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% |
| Feb 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Feb 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.80% |
| Feb 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% |
| Feb 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% |
| Feb 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Feb 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.62% |
| Feb 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.27% |
| Feb 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.79% |
| Feb 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% |
| Feb 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Feb 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.35% |
| Feb 12, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.27% |
| Feb 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% |
| Feb 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% |
| Feb 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% |
| Feb 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.73% |
| Feb 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.01% |
| Feb 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% |
| Feb 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% |
| Jan 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% |
| Jan 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.11% |
| Jan 29, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Jan 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Jan 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 24, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.47% |
| Jan 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Jan 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| Jan 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.90% |
| Jan 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Jan 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Jan 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.55% |
| Jan 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.49% |
| Jan 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Jan 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.00% |
| Jan 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.66% |
| Jan 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.12% |
| Jan 6, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% |
| Jan 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Jan 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Dec 31, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Dec 30, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Dec 27, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -6.50% |
| Dec 26, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.61 | 0.35% |
| Dec 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.57 | 0.27% |