UK markets closed

Segall Bryant & Hamill Intl Sm Cp A (SBHSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.94-0.05 (-0.45%)
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 202410.9410.9410.9410.9410.94-
12 Apr 202410.9910.9910.9910.9910.99-
11 Apr 202411.1611.1611.1611.1611.16-
10 Apr 202411.1011.1011.1011.1011.10-
09 Apr 202411.2311.2311.2311.2311.23-
08 Apr 202411.2311.2311.2311.2311.23-
05 Apr 202411.1511.1511.1511.1511.15-
04 Apr 202411.1011.1011.1011.1011.10-
03 Apr 202411.1611.1611.1611.1611.16-
02 Apr 202411.0111.0111.0111.0111.01-
01 Apr 202411.0911.0911.0911.0911.09-
28 Mar 202411.1711.1711.1711.1711.17-
27 Mar 202411.2011.2011.2011.2011.20-
26 Mar 202411.1011.1011.1011.1011.10-
25 Mar 202411.0511.0511.0511.0511.05-
22 Mar 202411.0511.0511.0511.0511.05-
21 Mar 202411.1011.1011.1011.1011.10-
20 Mar 202411.1111.1111.1111.1111.11-
19 Mar 202411.0311.0311.0311.0311.03-
18 Mar 202410.9910.9910.9910.9910.99-
15 Mar 202410.9910.9910.9910.9910.99-
14 Mar 202410.9310.9310.9310.9310.93-
13 Mar 202410.9710.9710.9710.9710.97-
12 Mar 202411.0311.0311.0311.0311.03-
11 Mar 202410.9610.9610.9610.9610.96-
08 Mar 202411.0411.0411.0411.0411.04-
07 Mar 202411.0411.0411.0411.0411.04-
06 Mar 202410.9510.9510.9510.9510.95-
05 Mar 202410.7810.7810.7810.7810.78-
04 Mar 202410.7910.7910.7910.7910.79-
01 Mar 202410.8610.8610.8610.8610.86-
29 Feb 202410.7610.7610.7610.7610.76-
28 Feb 202410.7010.7010.7010.7010.70-
27 Feb 202410.7510.7510.7510.7510.75-
26 Feb 202410.7310.7310.7310.7310.73-
23 Feb 202410.7410.7410.7410.7410.74-
22 Feb 202410.7510.7510.7510.7510.75-
21 Feb 202410.6610.6610.6610.6610.66-
20 Feb 202410.6010.6010.6010.6010.60-
16 Feb 202410.5610.5610.5610.5610.56-
15 Feb 202410.5610.5610.5610.5610.56-
14 Feb 202410.5210.5210.5210.5210.52-
13 Feb 202410.4310.4310.4310.4310.43-
12 Feb 202410.6110.6110.6110.6110.61-
09 Feb 202410.5410.5410.5410.5410.54-
08 Feb 202410.5310.5310.5310.5310.53-
07 Feb 202410.5310.5310.5310.5310.53-
06 Feb 202410.5210.5210.5210.5210.52-
05 Feb 202410.4610.4610.4610.4610.46-
02 Feb 202410.5510.5510.5510.5510.55-
01 Feb 202410.6710.6710.6710.6710.67-
31 Jan 202410.5910.5910.5910.5910.59-
30 Jan 202410.6410.6410.6410.6410.64-
29 Jan 202410.6810.6810.6810.6810.68-
26 Jan 202410.6010.6010.6010.6010.60-
25 Jan 202410.6110.6110.6110.6110.61-
24 Jan 202410.5810.5810.5810.5810.58-
23 Jan 202410.5310.5310.5310.5310.53-
22 Jan 202410.5610.5610.5610.5610.56-
19 Jan 202410.4910.4910.4910.4910.49-
18 Jan 202410.4810.4810.4810.4810.48-
17 Jan 202410.3710.3710.3710.3710.37-
16 Jan 202410.4910.4910.4910.4910.49-
12 Jan 202410.6510.6510.6510.6510.65-
11 Jan 202410.6110.6110.6110.6110.61-
10 Jan 202410.6510.6510.6510.6510.65-
09 Jan 202410.6310.6310.6310.6310.63-
08 Jan 202410.6910.6910.6910.6910.69-
05 Jan 202410.5810.5810.5810.5810.58-
04 Jan 202410.5610.5610.5610.5610.56-
03 Jan 202410.4610.4610.4610.4610.46-
02 Jan 202410.5810.5810.5810.5810.58-
29 Dec 202310.6910.6910.6910.6910.69-
28 Dec 202310.6810.6810.6810.6810.68-
27 Dec 202310.6910.6910.6910.6910.69-
26 Dec 202310.6110.6110.6110.6110.61-
26 Dec 20230.237 Dividend
22 Dec 202310.8210.8210.8210.8210.58-
21 Dec 202310.7710.7710.7710.7710.53-
20 Dec 202310.6310.6310.6310.6310.40-
19 Dec 202310.6710.6710.6710.6710.44-
18 Dec 202310.5410.5410.5410.5410.31-
15 Dec 202310.5510.5510.5510.5510.32-
14 Dec 202310.6010.6010.6010.6010.37-
13 Dec 202310.4210.4210.4210.4210.19-
12 Dec 202310.3010.3010.3010.3010.07-
11 Dec 202310.3510.3510.3510.3510.12-
08 Dec 202310.3510.3510.3510.3510.12-
07 Dec 202310.3810.3810.3810.3810.15-
06 Dec 202310.3510.3510.3510.3510.12-
05 Dec 202310.3210.3210.3210.3210.09-
04 Dec 202310.3510.3510.3510.3510.12-
01 Dec 202310.4510.4510.4510.4510.22-
30 Nov 202310.3110.3110.3110.3110.08-
29 Nov 202310.3610.3610.3610.3610.13-
28 Nov 202310.3610.3610.3610.3610.13-
27 Nov 202310.2910.2910.2910.2910.06-
24 Nov 202310.2810.2810.2810.2810.05-
22 Nov 202310.2010.2010.2010.209.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...