Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Retail Class (SBRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.98
-0.21 (-1.15%)
Jul 9, 2026, 8:07 AM EST

SBRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.9817.9817.9817.98--
Jul 8, 202617.9817.9817.9817.9817.98-1.15%
Jul 7, 202618.1918.1918.1918.1918.19-1.94%
Jul 6, 202618.5518.5518.5518.5518.550.22%
Jul 2, 202618.5118.5118.5118.5118.51-0.91%
Jul 1, 202618.6818.6818.6818.6818.68-0.53%
Jun 30, 202618.7818.7818.7818.7818.781.08%
Jun 29, 202618.5818.5818.5818.5818.58-0.27%
Jun 26, 202618.6318.6318.6318.6318.630.32%
Jun 25, 202618.5718.5718.5718.5718.571.59%
Jun 24, 202618.2818.2818.2818.2818.280.55%
Jun 23, 202618.1818.1818.1818.1818.18-1.03%
Jun 22, 202618.3718.3718.3718.3718.37-0.16%
Jun 18, 202618.4018.4018.4018.4018.401.55%
Jun 17, 202618.1218.1218.1218.1218.12-1.09%
Jun 16, 202618.3218.3218.3218.3218.32-0.81%
Jun 15, 202618.4718.4718.4718.4718.470.05%
Jun 12, 202618.4618.4618.4618.4618.461.26%
Jun 11, 202618.2318.2318.2318.2318.233.40%
Jun 10, 202617.6317.6317.6317.6317.63-1.67%
Jun 9, 202617.9317.9317.9317.9317.930.79%
Jun 8, 202617.7917.7917.7917.7917.791.14%
Jun 5, 202617.5917.5917.5917.5917.59-2.76%
Jun 4, 202618.0918.0918.0918.0918.091.06%
Jun 3, 202617.9017.9017.9017.9017.90-0.67%
Jun 2, 202618.0218.0218.0218.0218.021.46%
Jun 1, 202617.7617.7617.7617.7617.76-0.22%
May 29, 202617.8017.8017.8017.8017.80-0.67%
May 28, 202617.9217.9217.9217.9217.920.67%
May 27, 202617.8017.8017.8017.8017.80-0.11%
May 26, 202617.8217.8217.8217.8217.821.77%
May 22, 202617.5117.5117.5117.5117.511.10%
May 21, 202617.3217.3217.3217.3217.320.64%
May 20, 202617.2117.2117.2117.2117.212.14%
May 19, 202616.8516.8516.8516.8516.85-1.06%
May 18, 202617.0317.0317.0317.0317.030.06%
May 15, 202617.0217.0217.0217.0217.02-2.18%
May 14, 202617.4017.4017.4017.4017.400.64%
May 13, 202617.2917.2917.2917.2917.29-0.06%
May 12, 202617.3017.3017.3017.3017.30-0.57%
May 11, 202617.4017.4017.4017.4017.40-0.51%
May 8, 202617.4917.4917.4917.4917.491.04%
May 7, 202617.3117.3117.3117.3117.31-1.87%
May 6, 202617.6417.6417.6417.6417.642.08%
May 5, 202617.2817.2817.2817.2817.280.52%
May 4, 202617.1917.1917.1917.1917.19-0.98%
May 1, 202617.3617.3617.3617.3617.360.40%
Apr 30, 202617.2917.2917.2917.2917.291.95%
Apr 29, 202616.9616.9616.9616.9616.96-1.17%
Apr 28, 202617.1617.1617.1617.1617.16-0.98%