Segall Bryant & Hamill All Cap Fund Retail Class (SBRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.92
-0.11 (-0.55%)
Jul 11, 2025, 4:00 PM EDT
SBRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.55% |
| Jul 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.10% |
| Jul 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Jul 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.35% |
| Jul 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.64% |
| Jul 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.00% |
| Jul 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jul 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% |
| Jun 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% |
| Jun 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.40% |
| Jun 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.87% |
| Jun 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.20% |
| Jun 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Jun 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.77% |
| Jun 20, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| Jun 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.36% |
| Jun 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.71% |
| Jun 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.98% |
| Jun 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.22% |
| Jun 12, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.36% |
| Jun 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.15% |
| Jun 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.31% |
| Jun 9, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.31% |
| Jun 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.08% |
| Jun 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.05% |
| Jun 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% |
| Jun 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.41% |
| Jun 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| May 30, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| May 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| May 28, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.78% |
| May 27, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.79% |
| May 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% |
| May 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| May 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.00% |
| May 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.46% |
| May 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| May 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.77% |
| May 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.57% |
| May 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% |
| May 13, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.10% |
| May 12, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.70% |
| May 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% |
| May 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.69% |
| May 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.27% |
| May 6, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.58% |
| May 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.42% |
| May 2, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.61% |
| May 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.81% |
| Apr 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.11% |