Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.18
+0.02 (0.12%)
At close: Feb 17, 2026
SBHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.46% |
| Jan 15, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Jan 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.59% |
| Jan 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.72% |
| Jan 12, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
| Jan 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Jan 8, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Jan 7, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Jan 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% |
| Jan 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% |
| Jan 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| 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% |