SBHAX Fund Historical Price Quotes NMFQS:SBHAX
Large Blend | Segall Bryant & Hamill
$16.79
↑
$0.00 (0.00%)
Last Updated: Mar 18, 2026
SBHAX Historical Data
You're viewing historical data for Segall Bryant & Hamill All Cap Fund Institutional Class (SBHAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-12-24 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-12-23 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-12-22 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-12-19 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2025-12-18 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-12-17 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-12-16 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-12-12 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2025-12-11 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-12-10 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-12-09 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2025-12-08 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2025-12-05 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-12-04 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-12-03 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2025-12-02 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2025-12-01 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-11-28 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-11-26 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2025-11-25 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-11-24 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2025-11-21 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2025-11-20 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2025-11-19 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2025-11-18 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2025-11-17 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2025-11-14 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-11-13 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2025-11-12 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2025-11-11 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2025-11-10 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2025-11-07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2025-11-06 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2025-11-05 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2025-11-04 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2025-11-03 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-10-31 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2025-10-30 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2025-10-29 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2025-10-28 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-10-27 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2025-10-24 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2025-10-23 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2025-10-22 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2025-10-21 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2025-10-20 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2025-10-17 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2025-10-16 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2025-10-15 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |