Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Retail Class (SBRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.90
+0.01 (0.06%)
Apr 2, 2026, 4:00 PM EST

SBRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202615.9015.9015.9015.9015.900.06%
Apr 1, 202615.8915.8915.8915.8915.890.89%
Mar 31, 202615.7515.7515.7515.7515.753.01%
Mar 30, 202615.2915.2915.2915.2915.29-1.23%
Mar 27, 202615.4815.4815.4815.4815.48-1.71%
Mar 26, 202615.7515.7515.7515.7515.75-1.75%
Mar 25, 202616.0316.0316.0316.0316.031.20%
Mar 24, 202615.8415.8415.8415.8415.841.34%
Mar 23, 202615.6315.6315.6315.6315.632.56%
Mar 20, 202615.2415.2415.2415.2415.24-1.93%
Mar 19, 202615.5415.5415.5415.5415.54-0.26%
Mar 18, 202615.5815.5815.5815.5815.58-1.45%
Mar 17, 202615.8115.8115.8115.8115.810.70%
Mar 16, 202615.7015.7015.7015.7015.700.45%
Mar 13, 202615.6315.6315.6315.6315.63-0.32%
Mar 12, 202615.6815.6815.6815.6815.68-1.75%
Mar 11, 202615.9615.9615.9615.9615.960.13%
Mar 10, 202615.9415.9415.9415.9415.94-0.13%
Mar 9, 202615.9615.9615.9615.9615.960.76%
Mar 6, 202615.8415.8415.8415.8415.84-2.82%
Mar 5, 202616.3016.3016.3016.3016.30-1.87%
Mar 4, 202616.6116.6116.6116.6116.61-
Mar 3, 202616.6116.6116.6116.6116.61-2.06%
Mar 2, 202616.9616.9616.9616.9616.960.65%
Feb 27, 202616.8516.8516.8516.8516.85-0.82%
Feb 26, 202616.9916.9916.9916.9916.99-
Feb 25, 202616.9916.9916.9916.9916.990.06%
Feb 24, 202616.9816.9816.9816.9816.980.71%
Feb 23, 202616.8616.8616.8616.8616.86-2.03%
Feb 20, 202617.2117.2117.2117.2117.210.41%
Feb 19, 202617.1417.1417.1417.1417.140.35%
Feb 18, 202617.0817.0817.0817.0817.080.18%
Feb 17, 202617.0517.0517.0517.0517.05-1.67%
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%