Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.37
-0.08 (-0.55%)
Mar 30, 2026, 9:30 AM EST
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 3.06% |
| Mar 30, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.55% |
| Mar 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.30% |
| Mar 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.68% |
| Mar 25, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% |
| Mar 24, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.24% |
| Mar 20, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.68% |
| Mar 19, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.47% |
| Mar 18, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.53% |
| Mar 17, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Mar 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.40% |
| Mar 12, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.53% |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.45% |
| Mar 10, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Mar 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Mar 6, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
| Mar 5, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.14% |
| Mar 4, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Mar 3, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.78% |
| Mar 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.28% |
| Feb 27, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% |
| Feb 26, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Feb 25, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Feb 24, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% |
| Feb 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.61% |
| Feb 20, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.43% |
| Feb 19, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Feb 18, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.37% |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Feb 13, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Feb 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.86% |
| Feb 11, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.43% |
| Feb 10, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% |
| Feb 9, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.58% |
| Feb 6, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.73% |
| Feb 5, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.89% |
| Feb 4, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.13% |
| Feb 3, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Feb 2, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.45% |
| Jan 29, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.82% |
| Jan 27, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.40% |
| Jan 26, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| Jan 23, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.03% |
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.77% |
| Jan 21, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.59% |
| Jan 20, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% |