SBEMX Fund Historical Price Quotes NMFQS:SBEMX
Diversified Emerging Mkts | Segall Bryant & Hamill
$12.70
↑
$0.05 (0.40%)
Last Updated: Feb 17, 2026
SBEMX Historical Data
You're viewing historical data for Segall Bryant & Hamill Emerging Markets Fund Institutional Class (SBEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2025-12-24 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2025-12-23 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2025-12-22 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2025-12-19 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2025-12-18 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-12-17 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2025-12-16 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2025-12-15 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-12-12 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2025-12-11 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2025-12-10 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2025-12-09 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2025-12-08 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2025-12-05 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2025-12-04 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-12-03 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-12-02 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-12-01 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2025-11-28 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2025-11-26 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2025-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-11-24 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2025-11-21 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2025-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-11-19 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-11-18 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2025-11-17 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-11-14 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2025-11-13 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2025-11-12 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2025-11-11 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2025-11-10 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-11-06 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-11-05 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-11-04 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-11-03 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2025-10-31 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2025-10-30 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2025-10-29 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2025-10-28 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2025-10-27 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2025-10-24 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2025-10-23 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2025-10-22 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-10-21 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-10-20 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2025-10-17 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2025-10-16 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2025-10-15 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |