Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.57
-0.05 (-0.32%)
At close: May 19, 2026
SBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| May 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.89% |
| May 14, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| May 13, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| May 12, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.69% |
| May 11, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| May 8, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.57% |
| May 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% |
| May 6, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.00% |
| May 5, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.58% |
| May 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% |
| May 1, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.39% |
| Apr 30, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.10% |
| Apr 29, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% |
| Apr 28, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% |
| Apr 27, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.52% |
| Apr 24, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Apr 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.84% |
| Apr 22, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.26% |
| Apr 21, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.33% |
| Apr 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.57% |
| Apr 17, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.96% |
| Apr 16, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.19% |
| Apr 15, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.19% |
| Apr 14, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.77% |
| Apr 13, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| Apr 10, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Apr 9, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.39% |
| Apr 8, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.52% |
| Apr 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% |
| Apr 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Apr 2, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.93% |
| Apr 1, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.76% |
| 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% |