Canada markets closed

Segall Bryant & Hamill All Cap Instl (SBHAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.040.00 (0.00%)
At close: 04:46PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202422.0422.0422.0422.0422.04-
May 17, 202422.0522.0522.0522.0522.05-
May 16, 202421.9721.9721.9721.9721.97-
May 15, 202422.0222.0222.0222.0222.02-
May 14, 202421.7721.7721.7721.7721.77-
May 13, 202421.7021.7021.7021.7021.70-
May 10, 202421.7521.7521.7521.7521.75-
May 09, 202421.6521.6521.6521.6521.65-
May 08, 202421.4821.4821.4821.4821.48-
May 07, 202421.4621.4621.4621.4621.46-
May 06, 202421.4321.4321.4321.4321.43-
May 03, 202421.1821.1821.1821.1821.18-
May 02, 202421.0221.0221.0221.0221.02-
May 01, 202420.8220.8220.8220.8220.82-
Apr 30, 202420.8420.8420.8420.8420.84-
Apr 29, 202421.1321.1321.1321.1321.13-
Apr 26, 202421.1221.1221.1221.1221.12-
Apr 25, 202420.9620.9620.9620.9620.96-
Apr 24, 202420.9420.9420.9420.9420.94-
Apr 23, 202420.9120.9120.9120.9120.91-
Apr 22, 202420.6420.6420.6420.6420.64-
Apr 19, 202420.4820.4820.4820.4820.48-
Apr 18, 202420.5520.5520.5520.5520.55-
Apr 17, 202420.5920.5920.5920.5920.59-
Apr 16, 202420.6920.6920.6920.6920.69-
Apr 15, 202420.6620.6620.6620.6620.66-
Apr 12, 202420.9120.9120.9120.9120.91-
Apr 11, 202421.1921.1921.1921.1921.19-
Apr 10, 202421.3321.3321.3321.3321.33-
Apr 09, 202421.5821.5821.5821.5821.58-
Apr 08, 202421.5621.5621.5621.5621.56-
Apr 05, 202421.5421.5421.5421.5421.54-
Apr 04, 202421.3121.3121.3121.3121.31-
Apr 03, 202421.5221.5221.5221.5221.52-
Apr 02, 202421.4921.4921.4921.4921.49-
Apr 01, 202421.6921.6921.6921.6921.69-
Mar 28, 202421.7421.7421.7421.7421.74-
Mar 27, 202421.7221.7221.7221.7221.72-
Mar 26, 202421.5521.5521.5521.5521.55-
Mar 25, 202421.5321.5321.5321.5321.53-
Mar 22, 202421.6421.6421.6421.6421.64-
Mar 21, 202421.6821.6821.6821.6821.68-
Mar 20, 202421.5621.5621.5621.5621.56-
Mar 19, 202421.4221.4221.4221.4221.42-
Mar 18, 202421.2821.2821.2821.2821.28-
Mar 15, 202421.2521.2521.2521.2521.25-
Mar 14, 202421.3521.3521.3521.3521.35-
Mar 13, 202421.4021.4021.4021.4021.40-
Mar 12, 202421.4721.4721.4721.4721.47-
Mar 11, 202421.2921.2921.2921.2921.29-
Mar 08, 202421.3321.3321.3321.3321.33-
Mar 07, 202421.5121.5121.5121.5121.51-
Mar 06, 202421.2321.2321.2321.2321.23-
Mar 05, 202421.1021.1021.1021.1021.10-
Mar 04, 202421.3121.3121.3121.3121.31-
Mar 01, 202421.3221.3221.3221.3221.32-
Feb 29, 202421.2121.2121.2121.2121.21-
Feb 28, 202421.1621.1621.1621.1621.16-
Feb 27, 202421.1821.1821.1821.1821.18-
Feb 26, 202421.2121.2121.2121.2121.21-
Feb 23, 202421.2321.2321.2321.2321.23-
Feb 22, 202421.2321.2321.2321.2321.23-
Feb 21, 202420.8320.8320.8320.8320.83-
Feb 20, 202420.8920.8920.8920.8920.89-
Feb 16, 202421.0021.0021.0021.0021.00-
Feb 15, 202421.0821.0821.0821.0821.08-
Feb 14, 202420.9520.9520.9520.9520.95-
Feb 13, 202420.7420.7420.7420.7420.74-
Feb 12, 202421.0321.0321.0321.0321.03-
Feb 09, 202421.0721.0721.0721.0721.07-
Feb 08, 202420.9420.9420.9420.9420.94-
Feb 07, 202420.8120.8120.8120.8120.81-
Feb 06, 202420.5520.5520.5520.5520.55-
Feb 05, 202420.4720.4720.4720.4720.47-
Feb 02, 202420.5320.5320.5320.5320.53-
Feb 01, 202420.4220.4220.4220.4220.42-
Jan 31, 202420.2120.2120.2120.2120.21-
Jan 30, 202420.4920.4920.4920.4920.49-
Jan 29, 202420.5020.5020.5020.5020.50-
Jan 26, 202420.3520.3520.3520.3520.35-
Jan 25, 202420.3620.3620.3620.3620.36-
Jan 24, 202420.2120.2120.2120.2120.21-
Jan 23, 202420.2320.2320.2320.2320.23-
Jan 22, 202420.2420.2420.2420.2420.24-
Jan 19, 202420.1220.1220.1220.1220.12-
Jan 18, 202419.9719.9719.9719.9719.97-
Jan 17, 202419.7819.7819.7819.7819.78-
Jan 16, 202419.8619.8619.8619.8619.86-
Jan 12, 202419.9219.9219.9219.9219.92-
Jan 11, 202419.8919.8919.8919.8919.89-
Jan 10, 202419.8619.8619.8619.8619.86-
Jan 09, 202419.7319.7319.7319.7319.73-
Jan 08, 202419.7919.7919.7919.7919.79-
Jan 05, 202419.5419.5419.5419.5419.54-
Jan 04, 202419.5419.5419.5419.5419.54-
Jan 03, 202419.5619.5619.5619.5619.56-
Jan 02, 202419.7519.7519.7519.7519.75-
Dec 29, 202319.8919.8919.8919.8919.89-
Dec 28, 202319.9319.9319.9319.9319.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...