Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.30
+0.01 (0.09%)
Feb 26, 2025, 1:39 PM EST
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.06% |
| Mar 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.13% |
| Mar 6, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| Mar 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.66% |
| Mar 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% |
| Mar 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Feb 28, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Feb 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.71% |
| Feb 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Feb 25, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.89% |
| Feb 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Feb 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.62% |
| Feb 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.36% |
| Feb 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.79% |
| Feb 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Feb 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| Feb 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.26% |
| Feb 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Feb 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Feb 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% |
| Feb 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.54% |
| Feb 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.73% |
| Feb 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.01% |
| Feb 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% |
| Feb 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.01% |
| Jan 31, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% |
| Jan 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.20% |
| Jan 29, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Jan 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Jan 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Jan 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Jan 23, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.19% |
| Jan 22, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Jan 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% |
| Jan 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Jan 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Jan 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.55% |
| Jan 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% |
| Jan 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Jan 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.09% |
| Jan 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% |
| Jan 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% |
| Jan 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Jan 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| Jan 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Dec 31, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Dec 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Dec 27, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -6.57% |
| Dec 26, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.64 | 0.35% |
| Dec 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 10.60 | 0.35% |