Skip to main content
logo
Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
+0.17 (1.00%)
At close: Sep 25, 2026

SBSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 24, 202617.0217.0217.0217.0217.02-0.70%
Sep 23, 202617.1417.1417.1417.1417.14-1.55%
Sep 22, 202617.4117.4117.4117.4117.410.29%
Sep 21, 202617.3617.3617.3617.3617.360.64%
Sep 18, 202617.2517.2517.2517.2517.25-0.92%
Sep 17, 202617.4117.4117.4117.4117.411.40%
Sep 16, 202617.1717.1717.1717.1717.170.18%
Sep 15, 202617.1417.1417.1417.1417.14-0.12%
Sep 14, 202617.1617.1617.1617.1617.16-0.23%
Sep 11, 202617.2017.2017.2017.2017.200.82%
Sep 10, 202617.0617.0617.0617.0617.06-0.87%
Sep 9, 202617.2117.2117.2117.2117.21-0.41%
Sep 8, 202617.2817.2817.2817.2817.28-1.14%
Sep 4, 202617.4817.4817.4817.4817.48-
Sep 3, 202617.4817.4817.4817.4817.481.69%
Sep 2, 202617.1917.1917.1917.1917.190.06%
Sep 1, 202617.1817.1817.1817.1817.18-0.29%
Aug 31, 202617.2317.2317.2317.2317.230.29%
Aug 28, 202617.1817.1817.1817.1817.18-0.58%
Aug 27, 202617.2817.2817.2817.2817.280.47%
Aug 26, 202617.2017.2017.2017.2017.200.17%
Aug 25, 202617.1717.1717.1717.1717.170.76%
Aug 24, 202617.0417.0417.0417.0417.04-
Aug 21, 202617.0417.0417.0417.0417.041.43%
Aug 20, 202616.8016.8016.8016.8016.80-0.36%
Aug 19, 202616.8616.8616.8616.8616.860.78%
Aug 18, 202616.7316.7316.7316.7316.73-0.65%
Aug 17, 202616.8416.8416.8416.8416.84-0.30%
Aug 14, 202616.8916.8916.8916.8916.890.48%
Aug 13, 202616.8116.8116.8116.8116.810.60%
Aug 12, 202616.7116.7116.7116.7116.710.54%
Aug 11, 202616.6216.6216.6216.6216.620.18%
Aug 10, 202616.5916.5916.5916.5916.59-0.78%
Aug 7, 202616.7216.7216.7216.7216.721.21%
Aug 6, 202616.5216.5216.5216.5216.520.55%
Aug 5, 202616.4316.4316.4316.4316.430.06%
Aug 4, 202616.4216.4216.4216.4216.420.80%
Aug 3, 202616.2916.2916.2916.2916.290.87%
Jul 31, 202616.1516.1516.1516.1516.15-1.22%
Jul 30, 202616.3516.3516.3516.3516.352.64%
Jul 29, 202615.9315.9315.9315.9315.930.44%
Jul 28, 202615.8615.8615.8615.8615.860.25%
Jul 27, 202615.8215.8215.8215.8215.820.89%
Jul 24, 202615.6815.6815.6815.6815.680.45%
Jul 23, 202615.6115.6115.6115.6115.61-1.14%
Jul 22, 202615.7915.7915.7915.7915.790.32%
Jul 21, 202615.7415.7415.7415.7415.741.16%
Jul 20, 202615.5615.5615.5615.5615.56-0.19%
Jul 17, 202615.5915.5915.5915.5915.59-0.32%
Jul 16, 202615.6415.6415.6415.6415.64-0.57%