Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Institutional Class (SBHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.62
+0.19 (1.16%)
At close: Oct 15, 2026

SBHVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.6216.6216.6216.6216.621.16%
Oct 14, 202616.4316.4316.4316.4316.43-1.32%
Oct 13, 202616.6516.6516.6516.6516.650.12%
Oct 12, 202616.6316.6316.6316.6316.63-0.24%
Oct 9, 202616.6716.6716.6716.6716.670.24%
Oct 8, 202616.6316.6316.6316.6316.63-0.30%
Oct 7, 202616.6816.6816.6816.6816.68-2.17%
Oct 6, 202617.0517.0517.0517.0517.05-
Oct 5, 202617.0517.0517.0517.0517.050.18%
Oct 2, 202617.0217.0217.0217.0217.021.19%
Oct 1, 202616.8216.8216.8216.8216.820.72%
Sep 30, 202616.7016.7016.7016.7016.70-0.71%
Sep 29, 202616.8216.8216.8216.8216.82-0.36%
Sep 28, 202616.8816.8816.8816.8816.88-1.11%
Sep 25, 202617.0717.0717.0717.0717.07-
Sep 24, 202617.0717.0717.0717.0717.07-0.23%
Sep 23, 202617.1117.1117.1117.1117.11-0.70%
Sep 22, 202617.2317.2317.2317.2317.230.64%
Sep 21, 202617.1217.1217.1217.1217.12-0.12%
Sep 18, 202617.1417.1417.1417.1417.14-0.23%
Sep 17, 202617.1817.1817.1817.1817.180.17%
Sep 16, 202617.1517.1517.1517.1517.15-0.41%
Sep 15, 202617.2217.2217.2217.2217.220.17%
Sep 14, 202617.1917.1917.1917.1917.19-0.92%
Sep 11, 202617.3517.3517.3517.3517.351.11%
Sep 10, 202617.1617.1617.1617.1617.16-0.75%
Sep 9, 202617.2917.2917.2917.2917.29-1.43%
Sep 8, 202617.5417.5417.5417.5417.54-0.40%
Sep 4, 202617.6117.6117.6117.6117.610.63%
Sep 3, 202617.5017.5017.5017.5017.501.10%
Sep 2, 202617.3117.3117.3117.3117.310.99%
Sep 1, 202617.1417.1417.1417.1417.14-1.61%
Aug 31, 202617.4217.4217.4217.4217.42-0.46%
Aug 28, 202617.5017.5017.5017.5017.50-1.35%
Aug 27, 202617.7417.7417.7417.7417.740.40%
Aug 26, 202617.6717.6717.6717.6717.670.45%
Aug 25, 202617.5917.5917.5917.5917.59-0.11%
Aug 24, 202617.6117.6117.6117.6117.61-0.96%
Aug 21, 202617.7817.7817.7817.7817.780.34%
Aug 20, 202617.7217.7217.7217.7217.72-1.28%
Aug 19, 202617.9517.9517.9517.9517.95-0.61%
Aug 18, 202618.0618.0618.0618.0618.06-2.22%
Aug 17, 202618.4718.4718.4718.4718.47-0.16%
Aug 14, 202618.5018.5018.5018.5018.500.43%
Aug 13, 202618.4218.4218.4218.4218.420.05%
Aug 12, 202618.4118.4118.4118.4118.410.44%
Aug 11, 202618.3318.3318.3318.3318.330.77%
Aug 10, 202618.1918.1918.1918.1918.19-0.60%
Aug 7, 202618.3018.3018.3018.3018.300.83%
Aug 6, 202618.1518.1518.1518.1518.15-1.47%