Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
+0.03 (0.19%)
Feb 13, 2026, 9:30 AM EST
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.39% |
| Jan 15, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.13% |
| Jan 14, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.66% |
| Jan 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.79% |
| Jan 12, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.26% |
| Jan 9, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Jan 8, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| Jan 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Jan 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% |
| Jan 5, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.87% |
| Jan 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| Dec 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Dec 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Dec 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.67% |
| Dec 26, 2025 | 14.94 | 14.94 | 14.94 | 15.53 | 14.94 | -0.19% |
| Dec 24, 2025 | 14.97 | 14.97 | 14.97 | 15.56 | 14.97 | - |
| Dec 23, 2025 | 14.97 | 14.97 | 14.97 | 15.56 | 14.97 | 0.78% |
| Dec 22, 2025 | 14.86 | 14.86 | 14.86 | 15.44 | 14.86 | 0.52% |
| Dec 19, 2025 | 14.78 | 14.78 | 14.78 | 15.36 | 14.78 | 0.39% |
| Dec 18, 2025 | 14.72 | 14.72 | 14.72 | 15.30 | 14.72 | 0.92% |
| Dec 17, 2025 | 14.59 | 14.59 | 14.59 | 15.16 | 14.59 | -0.52% |
| Dec 16, 2025 | 14.67 | 14.67 | 14.67 | 15.24 | 14.67 | -0.26% |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 15.28 | 14.70 | 0.86% |
| Dec 12, 2025 | 14.58 | 14.58 | 14.58 | 15.15 | 14.58 | -0.26% |
| Dec 11, 2025 | 14.62 | 14.62 | 14.62 | 15.19 | 14.62 | 0.20% |
| Dec 10, 2025 | 14.59 | 14.59 | 14.59 | 15.16 | 14.59 | 0.93% |
| Dec 9, 2025 | 14.45 | 14.45 | 14.45 | 15.02 | 14.45 | -0.20% |
| Dec 8, 2025 | 14.48 | 14.48 | 14.48 | 15.05 | 14.48 | 0.20% |
| Dec 5, 2025 | 14.45 | 14.45 | 14.45 | 15.02 | 14.45 | -0.07% |
| Dec 4, 2025 | 14.46 | 14.46 | 14.46 | 15.03 | 14.46 | 0.13% |