Segall Bryant & Hamill Intl Sm Cp Ins (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
-0.04 (-0.28%)
Oct 31, 2025, 4:00 PM EDT
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Oct 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.23% |
| Oct 28, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.68% |
| Oct 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Oct 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.14% |
| Oct 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.32% |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% |
| Oct 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.97% |
| Oct 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% |
| Oct 17, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Oct 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Oct 15, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.35% |
| Oct 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06% |
| Oct 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.94% |
| Oct 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| Oct 8, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Oct 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Oct 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Oct 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.55% |
| Oct 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% |
| Oct 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| Sep 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.62% |
| Sep 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Sep 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Sep 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.96% |
| Sep 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.82% |
| Sep 23, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.14% |
| Sep 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.20% |
| Sep 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% |
| Sep 18, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.07% |
| Sep 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.68% |
| Sep 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Sep 15, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Sep 12, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.20% |
| Sep 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.89% |
| Sep 10, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Sep 9, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Sep 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.25% |
| Sep 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.70% |
| Sep 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.85% |
| Sep 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.28% |
| Sep 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% |
| Aug 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.49% |
| Aug 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Aug 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Aug 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.97% |
| Aug 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.90% |
| Aug 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |