Singapore markets closed

Segall Bryant & Hamill All Cap Instl (SBHAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.02-0.08 (-0.36%)
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.0222.0222.0222.0222.02-
27 Jun 202422.1022.1022.1022.1022.10-
26 Jun 202422.0422.0422.0422.0422.04-
25 Jun 202422.1022.1022.1022.1022.10-
24 Jun 202422.1622.1622.1622.1622.16-
21 Jun 202422.1422.1422.1422.1422.14-
20 Jun 202422.1222.1222.1222.1222.12-
18 Jun 202422.1322.1322.1322.1322.13-
17 Jun 202422.0622.0622.0622.0622.06-
14 Jun 202421.9021.9021.9021.9021.90-
13 Jun 202421.9721.9721.9721.9721.97-
12 Jun 202422.0722.0722.0722.0722.07-
11 Jun 202421.8521.8521.8521.8521.85-
10 Jun 202421.8221.8221.8221.8221.82-
07 Jun 202421.7121.7121.7121.7121.71-
06 Jun 202421.7821.7821.7821.7821.78-
05 Jun 202421.8321.8321.8321.8321.83-
04 Jun 202421.5821.5821.5821.5821.58-
03 Jun 202421.6021.6021.6021.6021.60-
31 May 202421.6621.6621.6621.6621.66-
30 May 202421.5621.5621.5621.5621.56-
29 May 202421.6221.6221.6221.6221.62-
28 May 202421.8421.8421.8421.8421.84-
24 May 202421.9821.9821.9821.9821.98-
23 May 202421.8521.8521.8521.8521.85-
22 May 202422.0522.0522.0522.0522.05-
21 May 202422.0422.0422.0422.0422.04-
20 May 202422.0422.0422.0422.0422.04-
17 May 202422.0522.0522.0522.0522.05-
16 May 202421.9721.9721.9721.9721.97-
15 May 202422.0222.0222.0222.0222.02-
14 May 202421.7721.7721.7721.7721.77-
13 May 202421.7021.7021.7021.7021.70-
10 May 202421.7521.7521.7521.7521.75-
09 May 202421.6521.6521.6521.6521.65-
08 May 202421.4821.4821.4821.4821.48-
07 May 202421.4621.4621.4621.4621.46-
06 May 202421.4321.4321.4321.4321.43-
03 May 202421.1821.1821.1821.1821.18-
02 May 202421.0221.0221.0221.0221.02-
01 May 202420.8220.8220.8220.8220.82-
30 Apr 202420.8420.8420.8420.8420.84-
29 Apr 202421.1321.1321.1321.1321.13-
26 Apr 202421.1221.1221.1221.1221.12-
25 Apr 202420.9620.9620.9620.9620.96-
24 Apr 202420.9420.9420.9420.9420.94-
23 Apr 202420.9120.9120.9120.9120.91-
22 Apr 202420.6420.6420.6420.6420.64-
19 Apr 202420.4820.4820.4820.4820.48-
18 Apr 202420.5520.5520.5520.5520.55-
17 Apr 202420.5920.5920.5920.5920.59-
16 Apr 202420.6920.6920.6920.6920.69-
15 Apr 202420.6620.6620.6620.6620.66-
12 Apr 202420.9120.9120.9120.9120.91-
11 Apr 202421.1921.1921.1921.1921.19-
10 Apr 202421.3321.3321.3321.3321.33-
09 Apr 202421.5821.5821.5821.5821.58-
08 Apr 202421.5621.5621.5621.5621.56-
05 Apr 202421.5421.5421.5421.5421.54-
04 Apr 202421.3121.3121.3121.3121.31-
03 Apr 202421.5221.5221.5221.5221.52-
02 Apr 202421.4921.4921.4921.4921.49-
01 Apr 202421.6921.6921.6921.6921.69-
28 Mar 202421.7421.7421.7421.7421.74-
27 Mar 202421.7221.7221.7221.7221.72-
26 Mar 202421.5521.5521.5521.5521.55-
25 Mar 202421.5321.5321.5321.5321.53-
22 Mar 202421.6421.6421.6421.6421.64-
21 Mar 202421.6821.6821.6821.6821.68-
20 Mar 202421.5621.5621.5621.5621.56-
19 Mar 202421.4221.4221.4221.4221.42-
18 Mar 202421.2821.2821.2821.2821.28-
15 Mar 202421.2521.2521.2521.2521.25-
14 Mar 202421.3521.3521.3521.3521.35-
13 Mar 202421.4021.4021.4021.4021.40-
12 Mar 202421.4721.4721.4721.4721.47-
11 Mar 202421.2921.2921.2921.2921.29-
08 Mar 202421.3321.3321.3321.3321.33-
07 Mar 202421.5121.5121.5121.5121.51-
06 Mar 202421.2321.2321.2321.2321.23-
05 Mar 202421.1021.1021.1021.1021.10-
04 Mar 202421.3121.3121.3121.3121.31-
01 Mar 202421.3221.3221.3221.3221.32-
29 Feb 202421.2121.2121.2121.2121.21-
28 Feb 202421.1621.1621.1621.1621.16-
27 Feb 202421.1821.1821.1821.1821.18-
26 Feb 202421.2121.2121.2121.2121.21-
23 Feb 202421.2321.2321.2321.2321.23-
22 Feb 202421.2321.2321.2321.2321.23-
21 Feb 202420.8320.8320.8320.8320.83-
20 Feb 202420.8920.8920.8920.8920.89-
16 Feb 202421.0021.0021.0021.0021.00-
15 Feb 202421.0821.0821.0821.0821.08-
14 Feb 202420.9520.9520.9520.9520.95-
13 Feb 202420.7420.7420.7420.7420.74-
12 Feb 202421.0321.0321.0321.0321.03-
09 Feb 202421.0721.0721.0721.0721.07-
08 Feb 202420.9420.9420.9420.9420.94-
07 Feb 202420.8120.8120.8120.8120.81-
06 Feb 202420.5520.5520.5520.5520.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...