Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Retail Class (SBRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
+0.18 (1.05%)
Feb 17, 2026, 8:07 AM EST

SBRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202617.3417.3417.3417.34--
Feb 13, 202617.3417.3417.3417.3417.341.05%
Feb 12, 202617.1617.1617.1617.1617.16-1.15%
Feb 11, 202617.3617.3617.3617.3617.360.52%
Feb 10, 202617.2717.2717.2717.2717.27-0.06%
Feb 9, 202617.2817.2817.2817.2817.280.93%
Feb 6, 202617.1217.1217.1217.1217.123.19%
Feb 5, 202616.5916.5916.5916.5916.59-1.01%
Feb 4, 202616.7616.7616.7616.7616.760.54%
Feb 3, 202616.6716.6716.6716.6716.671.58%
Feb 2, 202616.4116.4116.4116.4116.411.23%
Jan 30, 202616.2116.2116.2116.2116.21-1.28%
Jan 29, 202616.4216.4216.4216.4216.420.67%
Jan 28, 202616.3116.3116.3116.3116.31-0.37%
Jan 27, 202616.3716.3716.3716.3716.370.31%
Jan 26, 202616.3216.3216.3216.3216.32-
Jan 23, 202616.3216.3216.3216.3216.32-1.51%
Jan 22, 202616.5716.5716.5716.5716.570.55%
Jan 21, 202616.4816.4816.4816.4816.482.68%
Jan 20, 202616.0516.0516.0516.0516.05-1.83%
Jan 16, 202616.3516.3516.3516.3516.35-0.49%
Jan 15, 202616.4316.4316.4316.4316.431.48%
Jan 14, 202616.1916.1916.1916.1916.190.50%
Jan 13, 202616.1116.1116.1116.1116.110.19%
Jan 12, 202616.0816.0816.0816.0816.080.37%
Jan 9, 202616.0216.0216.0216.0216.020.75%
Jan 8, 202615.9015.9015.9015.9015.901.60%
Jan 7, 202615.6515.6515.6515.6515.65-1.07%
Jan 6, 202615.8215.8215.8215.8215.822.20%
Jan 5, 202615.4815.4815.4815.4815.482.04%
Jan 2, 202615.1715.1715.1715.1715.171.54%
Dec 31, 202514.9414.9414.9414.9414.94-1.06%
Dec 30, 202515.1015.1015.1015.1015.10-0.40%
Dec 29, 202515.1615.1615.1615.1615.16-0.98%
Dec 26, 202515.2515.2515.2515.3115.25-
Dec 24, 202515.2515.2515.2515.3115.250.33%
Dec 23, 202515.2015.2015.2015.2615.20-0.33%
Dec 22, 202515.2515.2515.2515.3115.250.92%
Dec 19, 202515.1215.1215.1215.1715.110.26%
Dec 18, 202515.0815.0815.0815.1315.070.13%
Dec 17, 202515.0615.0615.0615.1115.05-0.66%
Dec 16, 202515.1515.1515.1515.2115.15-1.11%
Dec 15, 202515.3215.3215.3215.3815.32-0.52%
Dec 12, 202515.4015.4015.4015.4615.40-1.53%
Dec 11, 202515.6415.6415.6415.7015.640.77%
Dec 10, 202515.5215.5215.5215.5815.522.64%
Dec 9, 202515.1315.1315.1315.1815.120.26%
Dec 8, 202515.0915.0915.0915.1415.08-0.20%
Dec 5, 202515.1215.1215.1215.1715.11-9.16%
Dec 4, 202514.9814.9814.9816.7014.980.06%