Skip to main content
logo
Segall Bryant & Hamill Small Cap Value Fund Retail Class (SBRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.29
+0.33 (1.95%)
May 1, 2026, 8:07 AM EST

SBRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 27, 202617.3317.3317.3317.3317.330.23%
Apr 24, 202617.2917.2917.2917.2917.290.46%
Apr 23, 202617.2117.2117.2117.2117.210.53%
Apr 22, 202617.1217.1217.1217.1217.120.06%
Apr 21, 202617.1117.1117.1117.1117.11-0.41%
Apr 20, 202617.1817.1817.1817.1817.180.70%
Apr 17, 202617.0617.0617.0617.0617.061.73%
Apr 16, 202616.7716.7716.7716.7716.77-0.18%
Apr 15, 202616.8016.8016.8016.8016.80-0.65%
Apr 14, 202616.9116.9116.9116.9116.91-
Apr 13, 202616.9116.9116.9116.9116.911.32%
Apr 10, 202616.6916.6916.6916.6916.690.06%
Apr 9, 202616.6816.6816.6816.6816.680.66%
Apr 8, 202616.5716.5716.5716.5716.573.18%
Apr 7, 202616.0616.0616.0616.0616.060.44%
Apr 6, 202615.9915.9915.9915.9915.990.57%
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%