Skip to main content
Segall Bryant & Hamill All Cap Fund Retail Class (SBRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.42
-0.24 (-1.22%)
Jun 13, 2025, 4:00 PM EDT

SBRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 13, 202519.4219.4219.4219.4219.42-1.22%
Jun 12, 202519.6619.6619.6619.6619.660.36%
Jun 11, 202519.5919.5919.5919.5919.59-0.15%
Jun 10, 202519.6219.6219.6219.6219.620.31%
Jun 9, 202519.5619.5619.5619.5619.56-0.31%
Jun 6, 202519.6219.6219.6219.6219.621.08%
Jun 5, 202519.4119.4119.4119.4119.410.05%
Jun 4, 202519.4019.4019.4019.4019.400.21%
Jun 3, 202519.3619.3619.3619.3619.360.41%
Jun 2, 202519.2819.2819.2819.2819.280.36%
May 30, 202519.2119.2119.2119.2119.21-0.05%
May 29, 202519.2219.2219.2219.2219.220.16%
May 28, 202519.1919.1919.1919.1919.19-0.78%
May 27, 202519.3419.3419.3419.3419.341.79%
May 23, 202519.0019.0019.0019.0019.00-0.68%
May 22, 202519.1319.1319.1319.1319.130.05%
May 21, 202519.1219.1219.1219.1219.12-2.00%
May 20, 202519.5119.5119.5119.5119.51-0.46%
May 19, 202519.6019.6019.6019.6019.600.05%
May 16, 202519.5919.5919.5919.5919.590.77%
May 15, 202519.4419.4419.4419.4419.440.57%
May 14, 202519.3319.3319.3319.3319.33-0.21%
May 13, 202519.3719.3719.3719.3719.37-0.10%
May 12, 202519.3919.3919.3919.3919.392.70%
May 9, 202518.8818.8818.8818.8818.88-0.11%
May 8, 202518.9018.9018.9018.9018.900.69%
May 7, 202518.7718.7718.7718.7718.770.27%
May 6, 202518.7218.7218.7218.7218.72-0.58%
May 5, 202518.8318.8318.8318.8318.83-0.42%
May 2, 202518.9118.9118.9118.9118.911.61%
May 1, 202518.6118.6118.6118.6118.610.81%
Apr 30, 202518.4618.4618.4618.4618.460.11%
Apr 29, 202518.4418.4418.4418.4418.440.66%
Apr 28, 202518.3218.3218.3218.3218.320.22%
Apr 25, 202518.2818.2818.2818.2818.280.27%
Apr 24, 202518.2318.2318.2318.2318.232.19%
Apr 23, 202517.8417.8417.8417.8417.841.77%
Apr 22, 202517.5317.5317.5317.5317.532.16%
Apr 21, 202517.1617.1617.1617.1617.16-2.28%
Apr 17, 202517.5617.5617.5617.5617.56-0.34%
Apr 16, 202517.6217.6217.6217.6217.62-1.40%
Apr 15, 202517.8717.8717.8717.8717.87-0.33%
Apr 14, 202517.9317.9317.9317.9317.930.79%
Apr 11, 202517.7917.7917.7917.7917.791.72%
Apr 10, 202517.4917.4917.4917.4917.49-2.94%
Apr 9, 202518.0218.0218.0218.0218.028.69%
Apr 8, 202516.5816.5816.5816.5816.58-1.37%
Apr 7, 202516.8116.8116.8116.8116.81-0.71%
Apr 4, 202516.9316.9316.9316.9316.93-5.79%
Apr 3, 202517.9717.9717.9717.9717.97-4.21%