Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
-0.57 (-3.67%)
At close: Dec 29, 2025
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 3, 2025 | 14.44 | 14.44 | 14.44 | 15.01 | 14.44 | 0.20% |
| Dec 2, 2025 | 14.42 | 14.42 | 14.42 | 14.98 | 14.41 | 0.07% |
| Dec 1, 2025 | 14.41 | 14.41 | 14.41 | 14.97 | 14.41 | -0.47% |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 15.04 | 14.47 | 1.08% |
| Nov 26, 2025 | 14.32 | 14.32 | 14.32 | 14.88 | 14.32 | 1.16% |
| Nov 25, 2025 | 14.16 | 14.16 | 14.16 | 14.71 | 14.16 | 1.10% |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.55 | 14.00 | 0.83% |
| Nov 21, 2025 | 13.89 | 13.89 | 13.89 | 14.43 | 13.89 | 1.83% |
| Nov 20, 2025 | 13.64 | 13.64 | 13.64 | 14.17 | 13.64 | -1.12% |
| Nov 19, 2025 | 13.79 | 13.79 | 13.79 | 14.33 | 13.79 | -0.21% |
| Nov 18, 2025 | 13.82 | 13.82 | 13.82 | 14.36 | 13.82 | -1.03% |
| Nov 17, 2025 | 13.96 | 13.96 | 13.96 | 14.51 | 13.96 | -0.82% |
| Nov 14, 2025 | 14.08 | 14.08 | 14.08 | 14.63 | 14.08 | - |
| Nov 13, 2025 | 14.08 | 14.08 | 14.08 | 14.63 | 14.08 | -0.07% |
| Nov 12, 2025 | 14.09 | 14.09 | 14.09 | 14.64 | 14.09 | 0.55% |
| Nov 11, 2025 | 14.01 | 14.01 | 14.01 | 14.56 | 14.01 | 0.28% |
| Nov 10, 2025 | 13.97 | 13.97 | 13.97 | 14.52 | 13.97 | 1.18% |
| Nov 7, 2025 | 13.81 | 13.81 | 13.81 | 14.35 | 13.81 | 0.42% |
| Nov 6, 2025 | 13.75 | 13.75 | 13.75 | 14.29 | 13.75 | -0.28% |
| Nov 5, 2025 | 13.79 | 13.79 | 13.79 | 14.33 | 13.79 | 0.35% |
| Nov 4, 2025 | 13.74 | 13.74 | 13.74 | 14.28 | 13.74 | -1.04% |
| Nov 3, 2025 | 13.89 | 13.89 | 13.89 | 14.43 | 13.89 | -0.14% |
| Oct 31, 2025 | 13.91 | 13.91 | 13.91 | 14.45 | 13.90 | -0.28% |
| Oct 30, 2025 | 13.94 | 13.94 | 13.94 | 14.49 | 13.94 | 0.28% |
| Oct 29, 2025 | 13.91 | 13.91 | 13.91 | 14.45 | 13.90 | -1.23% |
| Oct 28, 2025 | 14.08 | 14.08 | 14.08 | 14.63 | 14.08 | -0.68% |
| Oct 27, 2025 | 14.17 | 14.17 | 14.17 | 14.73 | 14.17 | 0.82% |
| Oct 24, 2025 | 14.06 | 14.06 | 14.06 | 14.61 | 14.06 | 0.14% |
| Oct 23, 2025 | 14.04 | 14.04 | 14.04 | 14.59 | 14.04 | 1.32% |
| Oct 22, 2025 | 13.86 | 13.86 | 13.86 | 14.40 | 13.86 | 0.49% |
| Oct 21, 2025 | 13.79 | 13.79 | 13.79 | 14.33 | 13.79 | -0.97% |