SBSIX Fund Historical Price Quotes NMFQS:SBSIX
Foreign Small/Mid Value | Segall Bryant & Hamill
$15.66
↑
$0.16 (1.03%)
Last Updated: Feb 17, 2026
SBSIX Historical Data
You're viewing historical data for Segall Bryant & Hamill International Small Cap Fund Institutional Class (SBSIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2025-12-24 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-12-23 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-12-22 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2025-12-19 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2025-12-18 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2025-12-17 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-12-16 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2025-12-15 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2025-12-12 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-12-11 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2025-12-10 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-12-09 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2025-12-08 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2025-12-05 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2025-12-04 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2025-12-03 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2025-12-02 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2025-12-01 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-11-28 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2025-11-26 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-11-25 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-11-24 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-11-21 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2025-11-20 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2025-11-19 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2025-11-18 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2025-11-17 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2025-11-14 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2025-11-13 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2025-11-12 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2025-11-11 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2025-11-10 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2025-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2025-11-06 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2025-11-05 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2025-11-04 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2025-11-03 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2025-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2025-10-30 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2025-10-29 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2025-10-28 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2025-10-27 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2025-10-24 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-10-23 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2025-10-22 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2025-10-21 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2025-10-20 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2025-10-17 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-10-16 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2025-10-15 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |