Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Institutional Class (SBHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.95
+0.02 (0.13%)
At close: Apr 2, 2026

SBHVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202615.9515.9515.9515.9515.950.13%
Apr 1, 202615.9315.9315.9315.9315.930.82%
Mar 31, 202615.8015.8015.8015.8015.803.00%
Mar 30, 202615.3415.3415.3415.3415.34-1.22%
Mar 27, 202615.5315.5315.5315.5315.53-1.71%
Mar 26, 202615.8015.8015.8015.8015.80-1.74%
Mar 25, 202616.0816.0816.0816.0816.081.20%
Mar 24, 202615.8915.8915.8915.8915.891.40%
Mar 23, 202615.6715.6715.6715.6715.672.55%
Mar 20, 202615.2815.2815.2815.2815.28-1.99%
Mar 19, 202615.5915.5915.5915.5915.59-0.26%
Mar 18, 202615.6315.6315.6315.6315.63-1.45%
Mar 17, 202615.8615.8615.8615.8615.860.70%
Mar 16, 202615.7515.7515.7515.7515.750.45%
Mar 13, 202615.6815.6815.6815.6815.68-0.25%
Mar 12, 202615.7215.7215.7215.7215.72-1.81%
Mar 11, 202616.0116.0116.0116.0116.010.13%
Mar 10, 202615.9915.9915.9915.9915.99-0.06%
Mar 9, 202616.0016.0016.0016.0016.000.69%
Mar 6, 202615.8915.8915.8915.8915.89-2.81%
Mar 5, 202616.3516.3516.3516.3516.35-1.86%
Mar 4, 202616.6616.6616.6616.6616.660.06%
Mar 3, 202616.6516.6516.6516.6516.65-2.12%
Mar 2, 202617.0117.0117.0117.0117.010.65%
Feb 27, 202616.9016.9016.9016.9016.90-0.82%
Feb 26, 202617.0417.0417.0417.0417.04-
Feb 25, 202617.0417.0417.0417.0417.040.06%
Feb 24, 202617.0317.0317.0317.0317.030.71%
Feb 23, 202616.9116.9116.9116.9116.91-2.03%
Feb 20, 202617.2617.2617.2617.2617.260.41%
Feb 19, 202617.1917.1917.1917.1917.190.35%
Feb 18, 202617.1317.1317.1317.1317.130.23%
Feb 17, 202617.0917.0917.0917.0917.09-1.73%
Feb 13, 202617.3917.3917.3917.3917.391.10%
Feb 12, 202617.2017.2017.2017.2017.20-1.15%
Feb 11, 202617.4017.4017.4017.4017.400.46%
Feb 10, 202617.3217.3217.3217.3217.32-0.06%
Feb 9, 202617.3317.3317.3317.3317.330.93%
Feb 6, 202617.1717.1717.1717.1717.173.19%
Feb 5, 202616.6416.6416.6416.6416.64-1.01%
Feb 4, 202616.8116.8116.8116.8116.810.54%
Feb 3, 202616.7216.7216.7216.7216.721.58%
Feb 2, 202616.4616.4616.4616.4616.461.29%
Jan 30, 202616.2516.2516.2516.2516.25-1.34%
Jan 29, 202616.4716.4716.4716.4716.470.73%
Jan 28, 202616.3516.3516.3516.3516.35-0.37%
Jan 27, 202616.4116.4116.4116.4116.410.31%
Jan 26, 202616.3616.3616.3616.3616.36-0.06%
Jan 23, 202616.3716.3716.3716.3716.37-1.50%
Jan 22, 202616.6216.6216.6216.6216.620.61%