Segall Bryant & Hamill All Cap Ret (SBRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.33
+0.19 (1.05%)
At close: Jul 9, 2026
SBRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.05% |
| Jul 8, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.27% |
| Jul 7, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.76% |
| Jul 6, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.71% |
| Jul 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.33% |
| Jul 1, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.16% |
| Jun 30, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.88% |
| Jun 29, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.95% |
| Jun 26, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% |
| Jun 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% |
| Jun 24, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.17% |
| Jun 23, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.21% |
| Jun 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.33% |
| Jun 18, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.83% |
| Jun 17, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.15% |
| Jun 16, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.70% |
| Jun 15, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.26% |
| Jun 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.39% |
| Jun 11, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.02% |
| Jun 10, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.33% |
| Jun 9, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Jun 8, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.39% |
| Jun 5, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.45% |
| Jun 4, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.99% |
| Jun 3, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Jun 2, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.22% |
| Jun 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.28% |
| May 29, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.44% |
| May 28, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.73% |
| May 27, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.61% |
| May 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.78% |
| May 22, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.68% |
| May 21, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.45% |
| May 20, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.09% |
| May 19, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% |
| May 18, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.06% |
| May 15, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.13% |
| May 14, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.51% |
| May 13, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| May 12, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% |
| May 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% |
| May 7, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% |
| May 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.46% |
| May 5, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.52% |
| May 4, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% |
| May 1, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.23% |
| Apr 30, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.98% |
| Apr 29, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Apr 28, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.69% |