SBRAX Fund Historical Price Quotes NMFQS:SBRAX
Large Blend | Segall Bryant & Hamill
$16.77
↑
$0.01 (0.06%)
Last Updated: Mar 21, 2026
SBRAX Historical Data
You're viewing historical data for Segall Bryant & Hamill All Cap Fund Retail Class (SBRAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-24 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-23 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-12-22 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-12-19 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-12-18 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2025-12-17 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2025-12-16 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-12-15 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-12-12 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-12-11 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-10 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2025-12-09 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-12-08 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2025-12-05 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-12-04 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2025-12-03 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2025-12-02 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2025-12-01 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2025-11-28 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2025-11-26 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2025-11-25 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2025-11-24 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2025-11-21 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2025-11-20 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-11-19 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2025-11-18 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2025-11-17 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2025-11-14 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2025-11-13 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2025-11-12 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2025-11-11 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2025-11-07 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2025-11-06 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-11-05 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2025-11-04 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2025-11-03 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-10-31 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2025-10-30 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2025-10-29 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-10-28 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2025-10-27 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2025-10-24 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2025-10-23 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2025-10-22 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2025-10-21 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2025-10-20 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2025-10-17 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2025-10-16 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2025-10-15 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |