Skip to main content
logo
Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.17
+0.17 (1.00%)
At close: Sep 25, 2026

SBHSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 25, 202617.1717.1717.1717.1717.171.00%
Sep 24, 202617.0017.0017.0017.0017.00-0.70%
Sep 23, 202617.1217.1217.1217.1217.12-1.50%
Sep 22, 202617.3817.3817.3817.3817.380.23%
Sep 21, 202617.3417.3417.3417.3417.340.64%
Sep 18, 202617.2317.2317.2317.2317.23-0.92%
Sep 17, 202617.3917.3917.3917.3917.391.40%
Sep 16, 202617.1517.1517.1517.1517.150.18%
Sep 15, 202617.1217.1217.1217.1217.12-0.12%
Sep 14, 202617.1417.1417.1417.1417.14-0.23%
Sep 11, 202617.1817.1817.1817.1817.180.82%
Sep 10, 202617.0417.0417.0417.0417.04-0.87%
Sep 9, 202617.1917.1917.1917.1917.19-0.41%
Sep 8, 202617.2617.2617.2617.2617.26-1.15%
Sep 4, 202617.4617.4617.4617.4617.46-
Sep 3, 202617.4617.4617.4617.4617.461.69%
Sep 2, 202617.1717.1717.1717.1717.170.06%
Sep 1, 202617.1617.1617.1617.1617.16-0.29%
Aug 31, 202617.2117.2117.2117.2117.210.29%
Aug 28, 202617.1617.1617.1617.1617.16-0.58%
Aug 27, 202617.2617.2617.2617.2617.260.47%
Aug 26, 202617.1817.1817.1817.1817.180.17%
Aug 25, 202617.1517.1517.1517.1517.150.76%
Aug 24, 202617.0217.0217.0217.0217.02-
Aug 21, 202617.0217.0217.0217.0217.021.43%
Aug 20, 202616.7816.7816.7816.7816.78-0.42%
Aug 19, 202616.8516.8516.8516.8516.850.84%
Aug 18, 202616.7116.7116.7116.7116.71-0.65%
Aug 17, 202616.8216.8216.8216.8216.82-0.30%
Aug 14, 202616.8716.8716.8716.8716.870.48%
Aug 13, 202616.7916.7916.7916.7916.790.60%
Aug 12, 202616.6916.6916.6916.6916.690.54%
Aug 11, 202616.6016.6016.6016.6016.600.12%
Aug 10, 202616.5816.5816.5816.5816.58-0.78%
Aug 7, 202616.7116.7116.7116.7116.711.27%
Aug 6, 202616.5016.5016.5016.5016.500.55%
Aug 5, 202616.4116.4116.4116.4116.410.06%
Aug 4, 202616.4016.4016.4016.4016.400.74%
Aug 3, 202616.2816.2816.2816.2816.280.87%
Jul 31, 202616.1416.1416.1416.1416.14-1.16%
Jul 30, 202616.3316.3316.3316.3316.332.64%
Jul 29, 202615.9115.9115.9115.9115.910.38%
Jul 28, 202615.8515.8515.8515.8515.850.32%
Jul 27, 202615.8015.8015.8015.8015.800.83%
Jul 24, 202615.6715.6715.6715.6715.670.51%
Jul 23, 202615.5915.5915.5915.5915.59-1.14%
Jul 22, 202615.7715.7715.7715.7715.770.32%
Jul 21, 202615.7215.7215.7215.7215.721.16%
Jul 20, 202615.5415.5415.5415.5415.54-0.26%
Jul 17, 202615.5815.5815.5815.5815.58-0.26%