Nasdaq - Delayed Quote USD

Segall Bryant & Hamill Trust - Segall Bryant & Hamill Small Cap Core Fund (SBHCX)

12.02
+0.42
+(3.62%)
At close: 4:38:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.6211.6211.6211.6211.62-
May 8, 202511.6211.6211.6211.6211.62-
May 7, 202511.3511.3511.3511.3511.35-
May 6, 202511.3511.3511.3511.3511.35-
May 5, 202511.3811.3811.3811.3811.38-
May 2, 202511.4311.4311.4311.4311.43-
May 1, 202511.2011.2011.2011.2011.20-
Apr 30, 202511.1411.1411.1411.1411.14-
Apr 29, 202511.1711.1711.1711.1711.17-
Apr 28, 202511.1111.1111.1111.1111.11-
Apr 25, 202511.0911.0911.0911.0911.09-
Apr 24, 202511.1111.1111.1111.1111.11-
Apr 23, 202510.9010.9010.9010.9010.90-
Apr 22, 202510.7410.7410.7410.7410.74-
Apr 21, 202510.5210.5210.5210.5210.52-
Apr 17, 202510.7610.7610.7610.7610.76-
Apr 16, 202510.7110.7110.7110.7110.71-
Apr 15, 202510.8210.8210.8210.8210.82-
Apr 14, 202510.8610.8610.8610.8610.86-
Apr 11, 202510.7610.7610.7610.7610.76-
Apr 10, 202510.6010.6010.6010.6010.60-
Apr 9, 202511.0611.0611.0611.0611.06-
Apr 8, 202510.1610.1610.1610.1610.16-
Apr 7, 202510.3910.3910.3910.3910.39-
Apr 4, 202510.4910.4910.4910.4910.49-
Apr 3, 202510.9410.9410.9410.9410.94-
Apr 2, 202511.6711.6711.6711.6711.67-
Apr 1, 202511.4811.4811.4811.4811.48-
Mar 31, 202511.4311.4311.4311.4311.43-
Mar 28, 202511.4511.4511.4511.4511.45-
Mar 27, 202511.7011.7011.7011.7011.70-
Mar 26, 202511.7811.7811.7811.7811.78-
Mar 25, 202511.8811.8811.8811.8811.88-
Mar 24, 202511.8911.8911.8911.8911.89-
Mar 21, 202511.6011.6011.6011.6011.60-
Mar 20, 202511.6911.6911.6911.6911.69-
Mar 19, 202511.7911.7911.7911.7911.79-
Mar 18, 202511.6511.6511.6511.6511.65-
Mar 17, 202511.7611.7611.7611.7611.76-
Mar 14, 202511.6211.6211.6211.6211.62-
Mar 13, 202511.3511.3511.3511.3511.35-
Mar 12, 202511.5311.5311.5311.5311.53-
Mar 11, 202511.5611.5611.5611.5611.56-
Mar 10, 202511.6111.6111.6111.6111.61-
Mar 7, 202511.8811.8811.8811.8811.88-
Mar 6, 202511.8211.8211.8211.8211.82-
Mar 5, 202511.9611.9611.9611.9611.96-
Mar 4, 202511.8311.8311.8311.8311.83-
Mar 3, 202512.0012.0012.0012.0012.00-
Feb 28, 202512.2812.2812.2812.2812.28-
Feb 27, 202512.1812.1812.1812.1812.18-
Feb 26, 202512.3512.3512.3512.3512.35-
Feb 25, 202512.3512.3512.3512.3512.35-
Feb 24, 202512.3812.3812.3812.3812.38-
Feb 21, 202512.4112.4112.4112.4112.41-
Feb 20, 202512.7312.7312.7312.7312.73-
Feb 19, 202512.8312.8312.8312.8312.83-
Feb 18, 202512.8112.8112.8112.8112.81-
Feb 14, 202512.7112.7112.7112.7112.71-
Feb 13, 202512.7012.7012.7012.7012.70-
Feb 12, 202512.5912.5912.5912.5912.59-
Feb 11, 202512.7712.7712.7712.7712.77-
Feb 10, 202512.8812.8812.8812.8812.88-
Feb 7, 202512.8712.8712.8712.8712.87-
Feb 6, 202513.0013.0013.0013.0013.00-
Feb 5, 202513.0513.0513.0513.0513.05-
Feb 4, 202512.9412.9412.9412.9412.94-
Feb 3, 202512.8512.8512.8512.8512.85-
Jan 31, 202513.0213.0213.0213.0213.02-
Jan 30, 202513.1013.1013.1013.1013.10-
Jan 29, 202512.9712.9712.9712.9712.97-
Jan 28, 202513.0213.0213.0213.0213.02-
Jan 27, 202512.9812.9812.9812.9812.98-
Jan 24, 202513.0713.0713.0713.0713.07-
Jan 23, 202513.1113.1113.1113.1113.11-
Jan 22, 202513.1413.1413.1413.1413.14-
Jan 21, 202513.2413.2413.2413.2413.24-
Jan 17, 202513.0113.0113.0113.0113.01-
Jan 16, 202512.9812.9812.9812.9812.98-
Jan 15, 202512.9012.9012.9012.9012.90-
Jan 14, 202512.7312.7312.7312.7312.73-
Jan 13, 202512.5612.5612.5612.5612.56-
Jan 10, 202512.4512.4512.4512.4512.45-
Jan 8, 202512.6312.6312.6312.6312.63-
Jan 7, 202512.5912.5912.5912.5912.59-
Jan 6, 202512.6712.6712.6712.6712.67-
Jan 3, 202512.6512.6512.6512.6512.65-
Jan 2, 202512.4712.4712.4712.4712.47-
Dec 31, 202412.5412.5412.5412.5412.54-
Dec 30, 202412.5112.5112.5112.5112.51-
Dec 27, 2024 0.027 Dividend
Dec 27, 202412.5812.5812.5812.5812.58-
Dec 26, 202412.7312.7312.7312.7312.70-
Dec 24, 202412.6812.6812.6812.6812.65-
Dec 23, 202412.5812.5812.5812.5812.55-
Dec 20, 202412.5912.5912.5912.5912.56-
Dec 19, 202412.5412.5412.5412.5412.51-
Dec 18, 202412.5812.5812.5812.5812.55-
Dec 17, 202413.0313.0313.0313.0313.00-
Dec 16, 202413.1913.1913.1913.1913.16-
Dec 13, 202413.1913.1913.1913.1913.16-
Dec 12, 202413.2713.2713.2713.2713.24-
Dec 11, 202413.3613.3613.3613.3613.33-
Dec 10, 202413.2713.2713.2713.2713.24-
Dec 9, 202413.3213.3213.3213.3213.29-
Dec 6, 2024 0 Dividend
Dec 6, 202413.3913.3913.3913.3913.36-
Dec 6, 2024 0.66 Capital Gains
Dec 5, 202414.0414.0414.0414.0413.35-
Dec 4, 202414.2214.2214.2214.2213.52-
Dec 3, 202414.2014.2014.2014.2013.50-
Dec 2, 202414.2614.2614.2614.2613.56-
Nov 29, 202414.2614.2614.2614.2613.56-
Nov 27, 202414.2314.2314.2314.2313.53-
Nov 26, 202414.2814.2814.2814.2813.58-
Nov 25, 202414.3814.3814.3814.3813.67-
Nov 22, 202414.1914.1914.1914.1913.49-
Nov 21, 202413.9713.9713.9713.9713.28-
Nov 20, 202413.7213.7213.7213.7213.04-
Nov 19, 202413.6513.6513.6513.6512.98-
Nov 18, 202413.6113.6113.6113.6112.94-
Nov 15, 202413.6113.6113.6113.6112.94-
Nov 14, 202413.7813.7813.7813.7813.10-
Nov 13, 202414.0514.0514.0514.0513.36-
Nov 12, 202414.0514.0514.0514.0513.36-
Nov 11, 202414.1714.1714.1714.1713.47-
Nov 8, 202414.0514.0514.0514.0513.36-
Nov 7, 202413.9613.9613.9613.9613.27-
Nov 6, 202413.9913.9913.9913.9913.30-
Nov 5, 202413.3213.3213.3213.3212.66-
Nov 4, 202413.1213.1213.1213.1212.47-
Nov 1, 202413.0913.0913.0913.0912.44-
Oct 31, 202413.0313.0313.0313.0312.39-
Oct 30, 202413.2713.2713.2713.2712.62-
Oct 29, 202413.2613.2613.2613.2612.61-
Oct 28, 202413.2413.2413.2413.2412.59-
Oct 25, 202413.1013.1013.1013.1012.45-
Oct 24, 202413.1313.1313.1313.1312.48-
Oct 23, 202413.0713.0713.0713.0712.43-
Oct 22, 202413.0713.0713.0713.0712.43-
Oct 21, 202413.1913.1913.1913.1912.54-
Oct 18, 202413.3613.3613.3613.3612.70-
Oct 17, 202413.4113.4113.4113.4112.75-
Oct 16, 202413.3813.3813.3813.3812.72-
Oct 15, 202413.2513.2513.2513.2512.60-
Oct 14, 202413.3013.3013.3013.3012.64-
Oct 11, 202413.2313.2313.2313.2312.58-
Oct 10, 202412.9912.9912.9912.9912.35-
Oct 9, 202413.0813.0813.0813.0812.43-
Oct 8, 202413.0113.0113.0113.0112.37-
Oct 7, 202413.0013.0013.0013.0012.36-
Oct 4, 202413.1013.1013.1013.1012.45-
Oct 3, 202412.9712.9712.9712.9712.33-
Oct 2, 202413.0213.0213.0213.0212.38-
Oct 1, 202413.0513.0513.0513.0512.41-
Sep 30, 202413.2113.2113.2113.2112.56-
Sep 27, 202413.1413.1413.1413.1412.49-
Sep 26, 202413.1313.1313.1313.1312.48-
Sep 25, 202413.0313.0313.0313.0312.39-
Sep 24, 202413.1713.1713.1713.1712.52-
Sep 23, 202413.1713.1713.1713.1712.52-
Sep 20, 202413.1413.1413.1413.1412.49-
Sep 19, 202413.2813.2813.2813.2812.63-
Sep 18, 202412.9812.9812.9812.9812.34-
Sep 17, 202412.9812.9812.9812.9812.34-
Sep 16, 202412.9112.9112.9112.9112.27-
Sep 13, 202412.8512.8512.8512.8512.22-
Sep 12, 202412.6212.6212.6212.6212.00-
Sep 11, 202412.5012.5012.5012.5011.88-
Sep 10, 202412.4212.4212.4212.4211.81-
Sep 9, 202412.4512.4512.4512.4511.84-
Sep 6, 202412.4112.4112.4112.4111.80-
Sep 5, 202412.6412.6412.6412.6412.02-
Sep 4, 202412.7112.7112.7112.7112.08-
Sep 3, 202412.8012.8012.8012.8012.17-
Aug 30, 202413.2413.2413.2413.2412.59-
Aug 29, 202413.1513.1513.1513.1512.50-
Aug 28, 202413.0613.0613.0613.0612.42-
Aug 27, 202413.0913.0913.0913.0912.44-
Aug 26, 202413.1513.1513.1513.1512.50-
Aug 23, 202413.1913.1913.1913.1912.54-
Aug 22, 202412.8812.8812.8812.8812.24-
Aug 21, 202412.9412.9412.9412.9412.30-
Aug 20, 202412.7912.7912.7912.7912.16-
Aug 19, 202412.9112.9112.9112.9112.27-
Aug 16, 202412.8112.8112.8112.8112.18-
Aug 15, 202412.8512.8512.8512.8512.22-
Aug 14, 202412.5712.5712.5712.5711.95-
Aug 13, 202412.5912.5912.5912.5911.97-
Aug 12, 202412.4312.4312.4312.4311.82-
Aug 9, 202412.5012.5012.5012.5011.88-
Aug 8, 202412.5312.5312.5312.5311.91-
Aug 7, 202412.2112.2112.2112.2111.61-
Aug 6, 202412.3912.3912.3912.3911.78-
Aug 5, 202412.2312.2312.2312.2311.63-
Aug 2, 202412.5612.5612.5612.5611.94-
Aug 1, 202413.0313.0313.0313.0312.39-
Jul 31, 202413.3413.3413.3413.3412.68-
Jul 30, 202413.2013.2013.2013.2012.55-
Jul 29, 202413.2013.2013.2013.2012.55-
Jul 26, 202413.2513.2513.2513.2512.60-
Jul 25, 202413.0313.0313.0313.0312.39-
Jul 24, 202412.9012.9012.9012.9012.26-
Jul 23, 202413.1913.1913.1913.1912.54-
Jul 22, 202413.1413.1413.1413.1412.49-
Jul 19, 202412.9112.9112.9112.9112.27-
Jul 18, 202412.9812.9812.9812.9812.34-
Jul 17, 202413.1413.1413.1413.1412.49-
Jul 16, 202413.3813.3813.3813.3812.72-
Jul 15, 202413.0113.0113.0113.0112.37-
Jul 12, 202412.8612.8612.8612.8612.23-
Jul 11, 202412.7512.7512.7512.7512.12-
Jul 10, 202412.4512.4512.4512.4511.84-
Jul 9, 202412.2912.2912.2912.2911.68-
Jul 8, 202412.3712.3712.3712.3711.76-
Jul 5, 202412.3012.3012.3012.3011.69-
Jul 3, 202412.3912.3912.3912.3911.78-
Jul 2, 202412.3512.3512.3512.3511.74-
Jul 1, 202412.2912.2912.2912.2911.68-
Jun 28, 202412.4112.4112.4112.4111.80-
Jun 27, 202412.3712.3712.3712.3711.76-
Jun 26, 202412.3212.3212.3212.3211.71-
Jun 25, 202412.3512.3512.3512.3511.74-
Jun 24, 202412.4512.4512.4512.4511.84-
Jun 21, 202412.3812.3812.3812.3811.77-
Jun 20, 202412.3612.3612.3612.3611.75-
Jun 18, 202412.4212.4212.4212.4211.81-
Jun 17, 202412.3612.3612.3612.3611.75-
Jun 14, 202412.2212.2212.2212.2211.62-
Jun 13, 202412.3712.3712.3712.3711.76-
Jun 12, 202412.4512.4512.4512.4511.84-
Jun 11, 202412.2212.2212.2212.2211.62-
Jun 10, 202412.2612.2612.2612.2611.66-
Jun 7, 202412.2512.2512.2512.2511.65-
Jun 6, 202412.3312.3312.3312.3311.72-
Jun 5, 202412.3912.3912.3912.3911.78-
Jun 4, 202412.2112.2112.2112.2111.61-
Jun 3, 202412.3712.3712.3712.3711.76-
May 31, 202412.5212.5212.5212.5211.90-
May 30, 202412.4012.4012.4012.4011.79-
May 29, 202412.3012.3012.3012.3011.69-
May 28, 202412.4912.4912.4912.4911.87-
May 24, 202412.5912.5912.5912.5911.97-
May 23, 202412.4512.4512.4512.4511.84-
May 22, 202412.6112.6112.6112.6111.99-
May 21, 202412.6712.6712.6712.6712.05-
May 20, 202412.6912.6912.6912.6912.06-
May 17, 202412.6512.6512.6512.6512.03-
May 16, 202412.6312.6312.6312.6312.01-
May 15, 202412.7612.7612.7612.7612.13-
May 14, 202412.6312.6312.6312.6312.01-
May 13, 202412.5212.5212.5212.5211.90-

Related Tickers