Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Institutional Class (SBHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.04
-0.22 (-1.20%)
At close: Jul 8, 2026

SBHVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202618.0418.0418.0418.0418.04-1.20%
Jul 7, 202618.2618.2618.2618.2618.26-1.93%
Jul 6, 202618.6218.6218.6218.6218.620.22%
Jul 2, 202618.5818.5818.5818.5818.58-0.85%
Jul 1, 202618.7418.7418.7418.7418.74-0.53%
Jun 30, 202618.8418.8418.8418.8418.841.07%
Jun 29, 202618.6418.6418.6418.6418.64-0.32%
Jun 26, 202618.7018.7018.7018.7018.700.32%
Jun 25, 202618.6418.6418.6418.6418.641.58%
Jun 24, 202618.3518.3518.3518.3518.350.55%
Jun 23, 202618.2518.2518.2518.2518.25-0.98%
Jun 22, 202618.4318.4318.4318.4318.43-0.16%
Jun 18, 202618.4618.4618.4618.4618.461.54%
Jun 17, 202618.1818.1818.1818.1818.18-1.09%
Jun 16, 202618.3818.3818.3818.3818.38-0.81%
Jun 15, 202618.5318.5318.5318.5318.530.05%
Jun 12, 202618.5218.5218.5218.5218.521.20%
Jun 11, 202618.3018.3018.3018.3018.303.45%
Jun 10, 202617.6917.6917.6917.6917.69-1.67%
Jun 9, 202617.9917.9917.9917.9917.990.78%
Jun 8, 202617.8517.8517.8517.8517.851.13%
Jun 5, 202617.6517.6517.6517.6517.65-2.75%
Jun 4, 202618.1518.1518.1518.1518.151.06%
Jun 3, 202617.9617.9617.9617.9617.96-0.66%
Jun 2, 202618.0818.0818.0818.0818.081.46%
Jun 1, 202617.8217.8217.8217.8217.82-0.22%
May 29, 202617.8617.8617.8617.8617.86-0.67%
May 28, 202617.9817.9817.9817.9817.980.67%
May 27, 202617.8617.8617.8617.8617.86-0.11%
May 26, 202617.8817.8817.8817.8817.881.76%
May 22, 202617.5717.5717.5717.5717.571.09%
May 21, 202617.3817.3817.3817.3817.380.64%
May 20, 202617.2717.2717.2717.2717.272.13%
May 19, 202616.9116.9116.9116.9116.91-1.00%
May 18, 202617.0817.0817.0817.0817.080.06%
May 15, 202617.0717.0717.0717.0717.07-2.23%
May 14, 202617.4617.4617.4617.4617.460.69%
May 13, 202617.3417.3417.3417.3417.34-0.12%
May 12, 202617.3617.3617.3617.3617.36-0.52%
May 11, 202617.4517.4517.4517.4517.45-0.57%
May 8, 202617.5517.5517.5517.5517.551.04%
May 7, 202617.3717.3717.3717.3717.37-1.86%
May 6, 202617.7017.7017.7017.7017.702.08%
May 5, 202617.3417.3417.3417.3417.340.52%
May 4, 202617.2517.2517.2517.2517.25-0.92%
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%