Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.95
-0.57 (-3.67%)
At close: Dec 29, 2025
SBHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% |
| Dec 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Dec 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.67% |
| Dec 26, 2025 | 14.94 | 14.94 | 14.94 | 15.52 | 14.94 | -0.13% |
| Dec 24, 2025 | 14.96 | 14.96 | 14.96 | 15.54 | 14.96 | -0.06% |
| Dec 23, 2025 | 14.97 | 14.97 | 14.97 | 15.55 | 14.97 | 0.78% |
| Dec 22, 2025 | 14.85 | 14.85 | 14.85 | 15.43 | 14.85 | 0.52% |
| Dec 19, 2025 | 14.78 | 14.78 | 14.78 | 15.35 | 14.78 | 0.39% |
| Dec 18, 2025 | 14.72 | 14.72 | 14.72 | 15.29 | 14.72 | 0.92% |
| Dec 17, 2025 | 14.58 | 14.58 | 14.58 | 15.15 | 14.58 | -0.53% |
| Dec 16, 2025 | 14.66 | 14.66 | 14.66 | 15.23 | 14.66 | -0.26% |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 15.27 | 14.70 | 0.86% |
| Dec 12, 2025 | 14.57 | 14.57 | 14.57 | 15.14 | 14.57 | -0.20% |
| Dec 11, 2025 | 14.60 | 14.60 | 14.60 | 15.17 | 14.60 | 0.13% |
| Dec 10, 2025 | 14.58 | 14.58 | 14.58 | 15.15 | 14.58 | 1.00% |
| Dec 9, 2025 | 14.44 | 14.44 | 14.44 | 15.00 | 14.44 | -0.20% |
| Dec 8, 2025 | 14.47 | 14.47 | 14.47 | 15.03 | 14.47 | 0.13% |
| Dec 5, 2025 | 14.45 | 14.45 | 14.45 | 15.01 | 14.45 | -0.07% |
| Dec 4, 2025 | 14.46 | 14.46 | 14.46 | 15.02 | 14.46 | 0.20% |
| Dec 3, 2025 | 14.43 | 14.43 | 14.43 | 14.99 | 14.43 | 0.20% |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.96 | 14.40 | 0.07% |
| Dec 1, 2025 | 14.39 | 14.39 | 14.39 | 14.95 | 14.39 | -0.53% |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 15.03 | 14.47 | 1.08% |
| Nov 26, 2025 | 14.31 | 14.31 | 14.31 | 14.87 | 14.31 | 1.16% |
| Nov 25, 2025 | 14.15 | 14.15 | 14.15 | 14.70 | 14.15 | 1.10% |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.54 | 14.00 | 0.90% |
| Nov 21, 2025 | 13.87 | 13.87 | 13.87 | 14.41 | 13.87 | 1.77% |
| Nov 20, 2025 | 13.63 | 13.63 | 13.63 | 14.16 | 13.63 | -1.12% |
| Nov 19, 2025 | 13.79 | 13.79 | 13.79 | 14.32 | 13.78 | -0.14% |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 14.34 | 13.80 | -1.10% |
| Nov 17, 2025 | 13.96 | 13.96 | 13.96 | 14.50 | 13.96 | -0.82% |
| Nov 14, 2025 | 14.07 | 14.07 | 14.07 | 14.62 | 14.07 | - |
| Nov 13, 2025 | 14.07 | 14.07 | 14.07 | 14.62 | 14.07 | -0.07% |
| Nov 12, 2025 | 14.08 | 14.08 | 14.08 | 14.63 | 14.08 | 0.55% |
| Nov 11, 2025 | 14.01 | 14.01 | 14.01 | 14.55 | 14.01 | 0.28% |
| Nov 10, 2025 | 13.97 | 13.97 | 13.97 | 14.51 | 13.97 | 1.19% |
| Nov 7, 2025 | 13.80 | 13.80 | 13.80 | 14.34 | 13.80 | 0.42% |
| Nov 6, 2025 | 13.75 | 13.75 | 13.75 | 14.28 | 13.75 | -0.21% |
| Nov 5, 2025 | 13.78 | 13.78 | 13.78 | 14.31 | 13.78 | 0.28% |
| Nov 4, 2025 | 13.74 | 13.74 | 13.74 | 14.27 | 13.74 | -1.04% |
| Nov 3, 2025 | 13.88 | 13.88 | 13.88 | 14.42 | 13.88 | -0.14% |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 14.44 | 13.90 | -0.28% |
| Oct 30, 2025 | 13.94 | 13.94 | 13.94 | 14.48 | 13.94 | 0.28% |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 14.44 | 13.90 | -1.23% |
| Oct 28, 2025 | 14.07 | 14.07 | 14.07 | 14.62 | 14.07 | -0.68% |
| Oct 27, 2025 | 14.17 | 14.17 | 14.17 | 14.72 | 14.17 | 0.82% |
| Oct 24, 2025 | 14.05 | 14.05 | 14.05 | 14.60 | 14.05 | 0.14% |
| Oct 23, 2025 | 14.04 | 14.04 | 14.04 | 14.58 | 14.03 | 1.32% |
| Oct 22, 2025 | 13.85 | 13.85 | 13.85 | 14.39 | 13.85 | 0.49% |
| Oct 21, 2025 | 13.79 | 13.79 | 13.79 | 14.32 | 13.78 | -0.97% |