Canada markets closed

Segall Bryant & Hamill Small Cap Value Fund (SBRVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.83+0.05 (+0.36%)
At close: 08:00PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202413.7813.7813.7813.7813.78-
Jun 25, 202413.7713.7713.7713.7713.77-
Jun 24, 202413.9613.9613.9613.9613.96-
Jun 21, 202413.8813.8813.8813.8813.88-
Jun 20, 202413.8713.8713.8713.8713.87-
Jun 18, 202413.9113.9113.9113.9113.91-
Jun 17, 202413.9213.9213.9213.9213.92-
Jun 14, 202413.8013.8013.8013.8013.80-
Jun 13, 202413.9713.9713.9713.9713.97-
Jun 12, 202414.1514.1514.1514.1514.15-
Jun 11, 202413.9313.9313.9313.9313.93-
Jun 10, 202413.9613.9613.9613.9613.96-
Jun 07, 202413.9713.9713.9713.9713.97-
Jun 06, 202414.0214.0214.0214.0214.02-
Jun 05, 202414.0714.0714.0714.0714.07-
Jun 04, 202413.8813.8813.8813.8813.88-
Jun 03, 202414.1414.1414.1414.1414.14-
May 31, 202414.2714.2714.2714.2714.27-
May 30, 202414.0914.0914.0914.0914.09-
May 29, 202413.8913.8913.8913.8913.89-
May 28, 202414.1014.1014.1014.1014.10-
May 24, 202414.1714.1714.1714.1714.17-
May 23, 202414.0614.0614.0614.0614.06-
May 22, 202414.2614.2614.2614.2614.26-
May 21, 202414.3614.3614.3614.3614.36-
May 20, 202414.3714.3714.3714.3714.37-
May 17, 202414.3914.3914.3914.3914.39-
May 16, 202414.4014.4014.4014.4014.40-
May 15, 202414.4514.4514.4514.4514.45-
May 14, 202414.3614.3614.3614.3614.36-
May 13, 202414.2614.2614.2614.2614.26-
May 10, 202414.2914.2914.2914.2914.29-
May 09, 202414.2914.2914.2914.2914.29-
May 08, 202414.1414.1414.1414.1414.14-
May 07, 202414.1214.1214.1214.1214.12-
May 06, 202414.1414.1414.1414.1414.14-
May 03, 202414.0014.0014.0014.0014.00-
May 02, 202413.9013.9013.9013.9013.90-
May 01, 202413.6413.6413.6413.6413.64-
Apr 30, 202413.6013.6013.6013.6013.60-
Apr 29, 202413.8713.8713.8713.8713.87-
Apr 26, 202413.7513.7513.7513.7513.75-
Apr 25, 202413.7213.7213.7213.7213.72-
Apr 24, 202413.8713.8713.8713.8713.87-
Apr 23, 202413.8913.8913.8913.8913.89-
Apr 22, 202413.6513.6513.6513.6513.65-
Apr 19, 202413.5713.5713.5713.5713.57-
Apr 18, 202413.4313.4313.4313.4313.43-
Apr 17, 202413.4013.4013.4013.4013.40-
Apr 16, 202413.5213.5213.5213.5213.52-
Apr 15, 202413.6313.6313.6313.6313.63-
Apr 12, 202413.7313.7313.7313.7313.73-
Apr 11, 202413.9713.9713.9713.9713.97-
Apr 10, 202413.9513.9513.9513.9513.95-
Apr 09, 202414.3214.3214.3214.3214.32-
Apr 08, 202414.2214.2214.2214.2214.22-
Apr 05, 202414.1214.1214.1214.1214.12-
Apr 04, 202414.0614.0614.0614.0614.06-
Apr 03, 202414.1214.1214.1214.1214.12-
Apr 02, 202414.0814.0814.0814.0814.08-
Apr 01, 202414.3014.3014.3014.3014.30-
Mar 28, 202414.4614.4614.4614.4614.46-
Mar 27, 202414.3314.3314.3314.3314.33-
Mar 26, 202414.0214.0214.0214.0214.02-
Mar 25, 202414.0214.0214.0214.0214.02-
Mar 22, 202414.0714.0714.0714.0714.07-
Mar 21, 202414.2414.2414.2414.2414.24-
Mar 20, 202414.0814.0814.0814.0814.08-
Mar 19, 202413.8613.8613.8613.8613.86-
Mar 18, 202413.7313.7313.7313.7313.73-
Mar 15, 202413.8213.8213.8213.8213.82-
Mar 14, 202413.7313.7313.7313.7313.73-
Mar 13, 202413.9613.9613.9613.9613.96-
Mar 12, 202413.9413.9413.9413.9413.94-
Mar 11, 202413.9913.9913.9913.9913.99-
Mar 08, 202414.0414.0414.0414.0414.04-
Mar 07, 202414.0814.0814.0814.0814.08-
Mar 06, 202413.9813.9813.9813.9813.98-
Mar 05, 202413.9313.9313.9313.9313.93-
Mar 04, 202413.9613.9613.9613.9613.96-
Mar 01, 202413.9913.9913.9913.9913.99-
Feb 29, 202413.9613.9613.9613.9613.96-
Feb 28, 202413.8613.8613.8613.8613.86-
Feb 27, 202413.8713.8713.8713.8713.87-
Feb 26, 202413.7213.7213.7213.7213.72-
Feb 23, 202413.7613.7613.7613.7613.76-
Feb 22, 202413.7413.7413.7413.7413.74-
Feb 21, 202413.6813.6813.6813.6813.68-
Feb 20, 202413.6213.6213.6213.6213.62-
Feb 16, 202413.8013.8013.8013.8013.80-
Feb 15, 202413.8613.8613.8613.8613.86-
Feb 14, 202413.4813.4813.4813.4813.48-
Feb 13, 202413.2413.2413.2413.2413.24-
Feb 12, 202413.7413.7413.7413.7413.74-
Feb 09, 202413.4713.4713.4713.4713.47-
Feb 08, 202413.3313.3313.3313.3313.33-
Feb 07, 202413.1913.1913.1913.1913.19-
Feb 06, 202413.2613.2613.2613.2613.26-
Feb 05, 202413.1213.1213.1213.1213.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...