Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.34
+0.08 (0.60%)
Jun 27, 2025, 4:00 PM EDT
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Jun 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.82% |
| Jun 27, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.60% |
| Jun 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.84% |
| Jun 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | -0.15% |
| Jun 24, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | 1.23% |
| Jun 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | 0.62% |
| Jun 20, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.87 | -0.77% |
| Jun 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | 0.23% |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.69% |
| Jun 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | 0.46% |
| Jun 13, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | -1.36% |
| Jun 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.15 | 0.84% |
| Jun 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | 0.31% |
| Jun 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.00 | -0.15% |
| Jun 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.02 | 0.62% |
| Jun 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 0.08% |
| Jun 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | -0.23% |
| Jun 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | 0.46% |
| Jun 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.90 | -0.77% |
| Jun 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.00 | 1.40% |
| May 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.82 | 0.39% |
| May 29, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | 0.55% |
| May 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | -0.85% |
| May 27, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 0.94% |
| May 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.69 | 0.87% |
| May 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | 0.08% |
| May 21, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.57 | -0.24% |
| May 20, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.60 | 0.16% |
| May 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | 0.88% |
| May 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 0.48% |
| May 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.41 | 0.40% |
| May 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | -0.24% |
| May 13, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.39 | 0.73% |
| May 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | 0.24% |
| May 9, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.90% |
| May 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.16 | -0.49% |
| May 7, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.22 | -0.16% |
| May 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% |
| May 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| May 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 1.16% |
| May 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.00 | -0.66% |
| Apr 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | 0.25% |
| Apr 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | 0.25% |
| Apr 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | 1.17% |
| Apr 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | 0.08% |
| Apr 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.87 | 1.36% |
| Apr 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.71 | -0.17% |
| Apr 22, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.73 | 0.86% |
| Apr 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.63 | 0.69% |