Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Retail Class (SBRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
+0.19 (1.16%)
Oct 16, 2026, 8:07 AM EST

SBRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202616.5516.5516.5516.5516.55-
Oct 15, 202616.5516.5516.5516.5516.551.16%
Oct 14, 202616.3616.3616.3616.3616.36-1.39%
Oct 13, 202616.5916.5916.5916.5916.590.18%
Oct 12, 202616.5616.5616.5616.5616.56-0.24%
Oct 9, 202616.6016.6016.6016.6016.600.18%
Oct 8, 202616.5716.5716.5716.5716.57-0.24%
Oct 7, 202616.6116.6116.6116.6116.61-2.18%
Oct 6, 202616.9816.9816.9816.9816.98-0.06%
Oct 5, 202616.9916.9916.9916.9916.990.18%
Oct 2, 202616.9616.9616.9616.9616.961.25%
Oct 1, 202616.7516.7516.7516.7516.750.66%
Sep 30, 202616.6416.6416.6416.6416.64-0.66%
Sep 29, 202616.7516.7516.7516.7516.75-0.36%
Sep 28, 202616.8116.8116.8116.8116.81-1.18%
Sep 25, 202617.0117.0117.0117.0117.01-
Sep 24, 202617.0117.0117.0117.0117.01-0.18%
Sep 23, 202617.0417.0417.0417.0417.04-0.70%
Sep 22, 202617.1617.1617.1617.1617.160.65%
Sep 21, 202617.0517.0517.0517.0517.05-0.18%
Sep 18, 202617.0817.0817.0817.0817.08-0.23%
Sep 17, 202617.1217.1217.1217.1217.120.18%
Sep 16, 202617.0917.0917.0917.0917.09-0.35%
Sep 15, 202617.1517.1517.1517.1517.150.12%
Sep 14, 202617.1317.1317.1317.1317.13-0.87%
Sep 11, 202617.2817.2817.2817.2817.281.11%
Sep 10, 202617.0917.0917.0917.0917.09-0.75%
Sep 9, 202617.2217.2217.2217.2217.22-1.43%
Sep 8, 202617.4717.4717.4717.4717.47-0.40%
Sep 4, 202617.5417.5417.5417.5417.540.63%
Sep 3, 202617.4317.4317.4317.4317.431.04%
Sep 2, 202617.2517.2517.2517.2517.251.00%
Sep 1, 202617.0817.0817.0817.0817.08-1.56%
Aug 31, 202617.3517.3517.3517.3517.35-0.46%
Aug 28, 202617.4317.4317.4317.4317.43-1.36%
Aug 27, 202617.6717.6717.6717.6717.670.40%
Aug 26, 202617.6017.6017.6017.6017.600.40%
Aug 25, 202617.5317.5317.5317.5317.53-0.06%
Aug 24, 202617.5417.5417.5417.5417.54-0.96%
Aug 21, 202617.7117.7117.7117.7117.710.34%
Aug 20, 202617.6517.6517.6517.6517.65-1.29%
Aug 19, 202617.8817.8817.8817.8817.88-0.61%
Aug 18, 202617.9917.9917.9917.9917.99-2.23%
Aug 17, 202618.4018.4018.4018.4018.40-0.16%
Aug 14, 202618.4318.4318.4318.4318.430.38%
Aug 13, 202618.3618.3618.3618.3618.360.05%
Aug 12, 202618.3518.3518.3518.3518.350.44%
Aug 11, 202618.2718.2718.2718.2718.270.77%
Aug 10, 202618.1318.1318.1318.1318.13-0.55%
Aug 7, 202618.2318.2318.2318.2318.230.77%