Segall Bryant & Hamill Small Cap Value Fund Institutional Class (SBHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.39
+0.19 (1.10%)
Feb 13, 2026, 9:30 AM EST
SBHVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.10% |
| Feb 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% |
| Feb 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.46% |
| Feb 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| Feb 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.93% |
| Feb 6, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 3.19% |
| Feb 5, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.01% |
| Feb 4, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.54% |
| Feb 3, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.58% |
| Feb 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.29% |
| Jan 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.34% |
| Jan 29, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.73% |
| Jan 28, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.37% |
| Jan 27, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Jan 26, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.06% |
| Jan 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.50% |
| Jan 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% |
| Jan 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.67% |
| Jan 20, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.89% |
| Jan 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.49% |
| Jan 15, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.54% |
| Jan 14, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.50% |
| Jan 13, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Jan 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.44% |
| Jan 9, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.75% |
| Jan 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.59% |
| Jan 7, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.07% |
| Jan 6, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.19% |
| Jan 5, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.04% |
| Jan 2, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.54% |
| Dec 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.06% |
| Dec 30, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.17% |
| Dec 26, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | - |
| Dec 24, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | 0.33% |
| Dec 23, 2025 | 15.25 | 15.25 | 15.25 | 15.33 | 15.25 | -0.33% |
| Dec 22, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | 0.98% |
| Dec 19, 2025 | 15.15 | 15.15 | 15.15 | 15.23 | 15.15 | 0.26% |
| Dec 18, 2025 | 15.11 | 15.11 | 15.11 | 15.19 | 15.11 | 0.07% |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.18 | 15.10 | -0.59% |
| Dec 16, 2025 | 15.19 | 15.19 | 15.19 | 15.27 | 15.19 | -1.17% |
| Dec 15, 2025 | 15.37 | 15.37 | 15.37 | 15.45 | 15.37 | -0.52% |
| Dec 12, 2025 | 15.45 | 15.45 | 15.45 | 15.53 | 15.45 | -1.52% |
| Dec 11, 2025 | 15.69 | 15.69 | 15.69 | 15.77 | 15.69 | 0.83% |
| Dec 10, 2025 | 15.56 | 15.56 | 15.56 | 15.64 | 15.56 | 2.62% |
| Dec 9, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | 0.26% |
| Dec 8, 2025 | 15.12 | 15.12 | 15.12 | 15.20 | 15.12 | -0.26% |
| Dec 5, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | -9.12% |
| Dec 4, 2025 | 15.03 | 15.03 | 15.03 | 16.77 | 15.03 | 0.06% |
| Dec 3, 2025 | 15.02 | 15.02 | 15.02 | 16.76 | 15.02 | 2.32% |