SBHSX Fund Historical Price Quotes NMFQS:SBHSX
Foreign Small/Mid Value | Segall Bryant & Hamill
$15.65
↑
$0.16 (1.03%)
Last Updated: Feb 17, 2026
SBHSX Historical Data
You're viewing historical data for Segall Bryant & Hamill International Small Cap Fund Retail Class (SBHSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2025-12-24 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-12-23 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-12-22 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-12-19 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-12-18 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2025-12-17 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-12-16 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2025-12-15 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-12-12 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2025-12-11 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2025-12-10 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-12-08 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2025-12-05 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2025-12-04 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2025-12-03 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2025-12-02 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-12-01 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2025-11-28 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2025-11-26 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-11-25 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-11-24 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2025-11-21 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2025-11-20 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2025-11-19 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2025-11-18 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2025-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2025-11-14 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2025-11-13 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2025-11-12 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2025-11-11 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-11-10 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2025-11-07 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2025-11-06 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2025-11-05 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2025-11-04 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2025-11-03 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2025-10-31 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2025-10-30 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2025-10-29 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2025-10-28 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2025-10-27 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-10-24 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2025-10-23 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2025-10-22 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-10-21 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2025-10-20 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2025-10-17 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2025-10-16 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-10-15 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |