Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Institutional Class (SBHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
+0.06 (0.35%)
At close: May 1, 2026

SBHVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202617.4117.4117.4117.4117.410.35%
Apr 30, 202617.3517.3517.3517.3517.352.00%
Apr 29, 202617.0117.0117.0117.0117.01-1.22%
Apr 28, 202617.2217.2217.2217.2217.22-0.92%
Apr 27, 202617.3817.3817.3817.3817.380.17%
Apr 24, 202617.3517.3517.3517.3517.350.52%
Apr 23, 202617.2617.2617.2617.2617.260.52%
Apr 22, 202617.1717.1717.1717.1717.170.06%
Apr 21, 202617.1617.1617.1617.1617.16-0.41%
Apr 20, 202617.2317.2317.2317.2317.230.64%
Apr 17, 202617.1217.1217.1217.1217.121.72%
Apr 16, 202616.8316.8316.8316.8316.83-0.18%
Apr 15, 202616.8616.8616.8616.8616.86-0.59%
Apr 14, 202616.9616.9616.9616.9616.96-
Apr 13, 202616.9616.9616.9616.9616.961.25%
Apr 10, 202616.7516.7516.7516.7516.750.12%
Apr 9, 202616.7316.7316.7316.7316.730.66%
Apr 8, 202616.6216.6216.6216.6216.623.23%
Apr 7, 202616.1016.1016.1016.1016.100.37%
Apr 6, 202616.0416.0416.0416.0416.040.56%
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%