Segall Bryant & Hamill Intl Sm Cp Ret (SBHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
-0.10 (-0.68%)
Sep 17, 2025, 4:00 PM EDT
SBHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% |
| Sep 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| Sep 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.48% |
| Sep 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
| Sep 11, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.89% |
| Sep 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Sep 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Sep 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% |
| Sep 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Sep 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Aug 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.56% |
| Aug 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% |
| Aug 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.97% |
| Aug 22, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.91% |
| Aug 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Aug 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Aug 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Aug 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Aug 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.07% |
| Aug 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.42% |
| Aug 13, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Aug 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Aug 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Aug 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.64% |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% |
| Aug 6, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.09% |
| Aug 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Aug 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.03% |
| Aug 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.97% |
| Jul 31, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Jul 30, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.81% |
| Jul 29, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% |
| Jul 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.39% |
| Jul 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Jul 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.36% |
| Jul 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.62% |
| Jul 22, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.82% |
| Jul 18, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.37% |
| Jul 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.30% |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| Jul 15, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.89% |
| Jul 14, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Jul 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.59% |
| Jul 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Jul 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.82% |