Segall Bryant & Hamill All Cap Fund USD Class Retail (SBRAX)

Exchange: NMFQS

$26.48 ($0.50) 1.92%

Data as of Dec. 3, 2021

Dec. 3, 2021
Segall Bryant & Hamill All Cap Fund USD Class Retail - Daily Information
Click for more stock information on Segall Bryant & Hamill All Cap Fund USD Class Retail.
Daily Information Data
Date Dec. 3, 2021
Open $26.48
Previous Close $26.48
High $26.48
Low $26.48
Adjusted Open $26.48
Previous Adjusted Close $26.48
Adjusted High $26.48
Adjusted Low $26.48

About Segall Bryant & Hamill All Cap Fund USD Class Retail (SBRAX)

● Under normal circumstances, the Fund will invest at least 80% of its net assets (including amounts borrowed for investment purposes) in equity securities of companies of any size, including small- and mid-capitalization companies. The Fund will primarily invest in common stock of companies traded on U.S. exchanges with market capitalization in excess of $1 billion. The Russell 3000® Index is the Fund's benchmark which represents a broad-based U.S. equity index. The Russell Midcap® Index and the Russell 2000® Index are indices which include companies with market capitalizations within the mid-cap and small-cap universe. The Fund will, under normal circumstances, invest at least 35% of its net assets in common stock of companies with market capitalizations similar in size to companies within the Russell Midcap® Index and Russell 2000® Index. ● Segall Bryant & Hamill, LLC ("SBH" or the "Adviser"), the Fund's adviser, invests the Fund's assets opportunistically based on market information and does not limit its investment analysis approach to value, growth, or core investment styles. ● The Adviser believes that returns in excess of general market returns can be achieved by actively managing investment portfolios. The Fund invests in companies that the Adviser believes have superior growth potential and are trading at a discount to the Adviser's estimate of the companies' intrinsic value. ● The Adviser's investment process is driven by fundamental research utilizing a combination of external and proprietary research in its selection process. Through a combination of quantitative analysis (which may encompass techniques such as evaluation of financial data or statistical/mathematical modeling), fundamental analysis (which may include assessments of a company's holdings or key characteristics, as well as broader economic factors) and experienced judgment, the Adviser seeks to identify companies that have historically generated, or are positioned to generate, superior returns on investments. ● The team also considers a company's environmental, social, and corporate governance (ESG) practices. ● The Fund expects to only invest in securities of companies whose stock is traded on U.S. markets, including depositary receipts or shares issued by companies incorporated outside of the United States (e.g., ADRs). ● Stocks may be sold when conditions have changed and the company's prospects are no longer attractive, its stock price has achieved the team's valuation target or better relative investment opportunities have been identified.  

Historical Stock Data for Segall Bryant & Hamill All Cap Fund USD Class Retail (SBRAX)
Date Open High Low Close Adj.Close Volume
2021-12-02 $26.48 $26.48 $26.48 $26.48 $26.48 0
2021-12-01 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-11-30 $26.27 $26.27 $26.27 $26.27 $26.27 0
2021-11-29 $26.90 $26.90 $26.90 $26.90 $26.90 0
2021-11-26 $26.52 $26.52 $26.52 $26.52 $26.52 0
2021-11-24 $27.17 $27.17 $27.17 $27.17 $27.17 0
2021-11-23 $27.11 $27.11 $27.11 $27.11 $27.11 0
2021-11-22 $27.09 $27.09 $27.09 $27.09 $27.09 0
2021-11-19 $27.26 $27.26 $27.26 $27.26 $27.26 0
2021-11-18 $27.43 $27.43 $27.43 $27.43 $27.43 0
2021-11-17 $27.37 $27.37 $27.37 $27.37 $27.37 0
2021-11-16 $27.45 $27.45 $27.45 $27.45 $27.45 0
2021-11-15 $27.26 $27.26 $27.26 $27.26 $27.26 0
2021-11-12 $27.24 $27.24 $27.24 $27.24 $27.24 0
2021-11-11 $27.08 $27.08 $27.08 $27.08 $27.08 0
2021-11-10 $27.09 $27.09 $27.09 $27.09 $27.09 0
2021-11-09 $27.42 $27.42 $27.42 $27.42 $27.42 0
2021-11-08 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-11-05 $27.26 $27.26 $27.26 $27.26 $27.26 0
2021-11-04 $27.17 $27.17 $27.17 $27.17 $27.17 0
2021-11-03 $27.01 $27.01 $27.01 $27.01 $27.01 0
2021-11-02 $26.89 $26.89 $26.89 $26.89 $26.89 0
2021-11-01 $26.81 $26.81 $26.81 $26.81 $26.81 0
2021-10-29 $26.81 $26.81 $26.81 $26.81 $26.81 0
2021-10-28 $26.74 $26.74 $26.74 $26.74 $26.74 0
2021-10-27 $26.39 $26.39 $26.39 $26.39 $26.39 0
2021-10-26 $26.63 $26.63 $26.63 $26.63 $26.63 0
2021-10-25 $26.60 $26.60 $26.60 $26.60 $26.60 0
2021-10-22 $26.53 $26.53 $26.53 $26.53 $26.53 0
2021-10-21 $26.48 $26.48 $26.48 $26.48 $26.48 0
2021-10-20 $26.35 $26.35 $26.35 $26.35 $26.35 0
2021-10-19 $26.31 $26.31 $26.31 $26.31 $26.31 0
2021-10-18 $26.13 $26.13 $26.13 $26.13 $26.13 0
2021-10-15 $25.99 $25.99 $25.99 $25.99 $25.99 0
2021-10-14 $25.87 $25.87 $25.87 $25.87 $25.87 0
2021-10-13 $25.43 $25.43 $25.43 $25.43 $25.43 0
2021-10-12 $25.31 $25.31 $25.31 $25.31 $25.31 0
2021-10-11 $25.29 $25.29 $25.29 $25.29 $25.29 0
2021-10-08 $25.54 $25.54 $25.54 $25.54 $25.54 0
2021-10-07 $25.69 $25.69 $25.69 $25.69 $25.69 0
2021-10-06 $25.39 $25.39 $25.39 $25.39 $25.39 0
2021-10-05 $25.29 $25.29 $25.29 $25.29 $25.29 0
2021-10-04 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-10-01 $25.42 $25.42 $25.42 $25.42 $25.42 0
2021-09-30 $25.12 $25.12 $25.12 $25.12 $25.12 0
2021-09-29 $25.44 $25.44 $25.44 $25.44 $25.44 0
2021-09-28 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-27 $26.06 $26.06 $26.06 $26.06 $26.06 0
2021-09-24 $26.30 $26.30 $26.30 $26.30 $26.30 0
2021-09-23 $26.30 $26.30 $26.30 $26.30 $26.30 0
2021-09-22 $25.95 $25.95 $25.95 $25.95 $25.95 0
2021-09-21 $25.69 $25.69 $25.69 $25.69 $25.69 0
2021-09-20 $25.66 $25.66 $25.66 $25.66 $25.66 0
2021-09-17 $26.08 $26.08 $26.08 $26.08 $26.08 0
2021-09-16 $26.28 $26.28 $26.28 $26.28 $26.28 0
2021-09-15 $26.27 $26.27 $26.27 $26.27 $26.27 0
2021-09-14 $26.04 $26.04 $26.04 $26.04 $26.04 0
2021-09-13 $26.14 $26.14 $26.14 $26.14 $26.14 0
2021-09-10 $26.16 $26.16 $26.16 $26.16 $26.16 0
2021-09-09 $26.26 $26.26 $26.26 $26.26 $26.26 0
2021-09-08 $26.32 $26.32 $26.32 $26.32 $26.32 0
2021-09-07 $26.33 $26.33 $26.33 $26.33 $26.33 0
2021-09-03 $26.48 $26.48 $26.48 $26.48 $26.48 0
2021-09-02 $26.47 $26.47 $26.47 $26.47 $26.47 0
2021-09-01 $26.27 $26.27 $26.27 $26.27 $26.27 0
2021-08-31 $26.20 $26.20 $26.20 $26.20 $26.20 0
2021-08-30 $26.25 $26.25 $26.25 $26.25 $26.25 0
2021-08-27 $26.18 $26.18 $26.18 $26.18 $26.18 0
2021-08-26 $25.94 $25.94 $25.94 $25.94 $25.94 0
2021-08-25 $26.10 $26.10 $26.10 $26.10 $26.10 0
2021-08-24 $25.99 $25.99 $25.99 $25.99 $25.99 0
2021-08-23 $25.86 $25.86 $25.86 $25.86 $25.86 0
2021-08-20 $25.58 $25.58 $25.58 $25.58 $25.58 0
2021-08-19 $25.37 $25.37 $25.37 $25.37 $25.37 0
2021-08-18 $25.31 $25.31 $25.31 $25.31 $25.31 0
2021-08-17 $25.46 $25.46 $25.46 $25.46 $25.46 0
2021-08-16 $25.71 $25.71 $25.71 $25.71 $25.71 0
2021-08-13 $25.67 $25.67 $25.67 $25.67 $25.67 0
2021-08-12 $25.63 $25.63 $25.63 $25.63 $25.63 0
2021-08-11 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-08-10 $25.53 $25.53 $25.53 $25.53 $25.53 0
2021-08-09 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-08-06 $25.61 $25.61 $25.61 $25.61 $25.61 0
2021-08-05 $25.56 $25.56 $25.56 $25.56 $25.56 0
2021-08-04 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-08-03 $25.46 $25.46 $25.46 $25.46 $25.46 0
2021-08-02 $25.24 $25.24 $25.24 $25.24 $25.24 0
2021-07-30 $25.30 $25.30 $25.30 $25.30 $25.30 0
2021-07-29 $25.32 $25.32 $25.32 $25.32 $25.32 0
2021-07-28 $25.13 $25.13 $25.13 $25.13 $25.13 0
2021-07-27 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-07-26 $25.17 $25.17 $25.17 $25.17 $25.17 0
2021-07-23 $25.15 $25.15 $25.15 $25.15 $25.15 0
2021-07-22 $24.90 $24.90 $24.90 $24.90 $24.90 0
2021-07-21 $24.83 $24.83 $24.83 $24.83 $24.83 0
2021-07-20 $24.59 $24.59 $24.59 $24.59 $24.59 0
2021-07-19 $24.13 $24.13 $24.13 $24.13 $24.13 0
2021-07-16 $24.50 $24.50 $24.50 $24.50 $24.50 0
2021-07-15 $24.67 $24.67 $24.67 $24.67 $24.67 0
2021-07-14 $24.73 $24.73 $24.73 $24.73 $24.73 0
2021-07-13 $24.76 $24.76 $24.76 $24.76 $24.76 0
2021-07-12 $24.89 $24.89 $24.89 $24.89 $24.89 0
2021-07-09 $24.84 $24.84 $24.84 $24.84 $24.84 0
2021-07-08 $24.51 $24.51 $24.51 $24.51 $24.51 0
2021-07-07 $24.73 $24.73 $24.73 $24.73 $24.73 0
2021-07-06 $24.65 $24.65 $24.65 $24.65 $24.65 0
2021-07-02 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-07-01 $24.48 $24.48 $24.48 $24.48 $24.48 0
2021-06-30 $24.39 $24.39 $24.39 $24.39 $24.39 0
2021-06-29 $24.40 $24.40 $24.40 $24.40 $24.40 0
2021-06-28 $24.38 $24.38 $24.38 $24.38 $24.38 0
2021-06-25 $24.35 $24.35 $24.35 $24.35 $24.35 0
2021-06-24 $24.23 $24.23 $24.23 $24.23 $24.23 0
2021-06-23 $24.07 $24.07 $24.07 $24.07 $24.07 0
2021-06-22 $24.12 $24.12 $24.12 $24.12 $24.12 0
2021-06-21 $23.98 $23.98 $23.98 $23.98 $23.98 0
2021-06-18 $23.60 $23.60 $23.60 $23.60 $23.60 0
2021-06-17 $23.92 $23.92 $23.92 $23.92 $23.92 0
2021-06-16 $23.96 $23.96 $23.96 $23.96 $23.96 0
2021-06-15 $24.07 $24.07 $24.07 $24.07 $24.07 0
2021-06-14 $24.10 $24.10 $24.10 $24.10 $24.10 0
2021-06-11 $24.06 $24.06 $24.06 $24.06 $24.06 0
2021-06-10 $23.94 $23.94 $23.94 $23.94 $23.94 0
2021-06-09 $23.80 $23.80 $23.80 $23.80 $23.80 0
2021-06-08 $23.87 $23.87 $23.87 $23.87 $23.87 0
2021-06-07 $23.74 $23.74 $23.74 $23.74 $23.74 0
2021-06-04 $23.77 $23.77 $23.77 $23.77 $23.77 0
2021-06-03 $23.55 $23.55 $23.55 $23.55 $23.55 0
2021-06-02 $23.66 $23.66 $23.66 $23.66 $23.66 0
2021-06-01 $23.73 $23.73 $23.73 $23.73 $23.73 0
2021-05-28 $23.78 $23.78 $23.78 $23.78 $23.78 0
2021-05-27 $23.71 $23.71 $23.71 $23.71 $23.71 0
2021-05-26 $23.65 $23.65 $23.65 $23.65 $23.65 0
2021-05-25 $23.62 $23.62 $23.62 $23.62 $23.62 0
2021-05-24 $23.59 $23.59 $23.59 $23.59 $23.59 0
2021-05-21 $23.39 $23.39 $23.39 $23.39 $23.39 0
2021-05-20 $23.39 $23.39 $23.39 $23.39 $23.39 0
2021-05-19 $23.12 $23.12 $23.12 $23.12 $23.12 0
2021-05-18 $23.20 $23.20 $23.20 $23.20 $23.20 0
2021-05-17 $23.38 $23.38 $23.38 $23.38 $23.38 0
2021-05-14 $23.49 $23.49 $23.49 $23.49 $23.49 0
2021-05-13 $23.10 $23.10 $23.10 $23.10 $23.10 0
2021-05-12 $22.83 $22.83 $22.83 $22.83 $22.83 0
2021-05-11 $23.41 $23.41 $23.41 $23.41 $23.41 0
2021-05-10 $23.57 $23.57 $23.57 $23.57 $23.57 0
2021-05-07 $23.96 $23.96 $23.96 $23.96 $23.96 0
2021-05-06 $23.73 $23.73 $23.73 $23.73 $23.73 0
2021-05-05 $23.66 $23.66 $23.66 $23.66 $23.66 0
2021-05-04 $23.62 $23.62 $23.62 $23.62 $23.62 0
2021-05-03 $23.77 $23.77 $23.77 $23.77 $23.77 0
2021-04-30 $23.82 $23.82 $23.82 $23.82 $23.82 0
2021-04-29 $24.06 $24.06 $24.06 $24.06 $24.06 0
2021-04-28 $23.95 $23.95 $23.95 $23.95 $23.95 0
2021-04-27 $23.94 $23.94 $23.94 $23.94 $23.94 0
2021-04-26 $23.88 $23.88 $23.88 $23.88 $23.88 0
2021-04-23 $23.85 $23.85 $23.85 $23.85 $23.85 0
2021-04-22 $23.51 $23.51 $23.51 $23.51 $23.51 0
2021-04-21 $23.60 $23.60 $23.60 $23.60 $23.60 0
2021-04-20 $23.30 $23.30 $23.30 $23.30 $23.30 0
2021-04-19 $23.50 $23.50 $23.50 $23.50 $23.50 0
2021-04-16 $23.69 $23.69 $23.69 $23.69 $23.69 0
2021-04-15 $23.54 $23.54 $23.54 $23.54 $23.54 0
2021-04-14 $23.26 $23.26 $23.26 $23.26 $23.26 0
2021-04-13 $23.32 $23.32 $23.32 $23.32 $23.32 0
2021-04-12 $23.31 $23.31 $23.31 $23.31 $23.31 0
2021-04-09 $23.29 $23.29 $23.29 $23.29 $23.29 0
2021-04-08 $23.12 $23.12 $23.12 $23.12 $23.12 0
2021-04-07 $22.94 $22.94 $22.94 $22.94 $22.94 0
2021-04-06 $23.01 $23.01 $23.01 $23.01 $23.01 0
2021-04-05 $23.09 $23.09 $23.09 $23.09 $23.09 0
2021-04-01 $22.78 $22.78 $22.78 $22.78 $22.78 0
2021-03-31 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-03-30 $22.31 $22.31 $22.31 $22.31 $22.31 0
2021-03-29 $22.26 $22.26 $22.26 $22.26 $22.26 0
2021-03-26 $22.46 $22.46 $22.46 $22.46 $22.46 0
2021-03-25 $22.00 $22.00 $22.00 $22.00 $22.00 0
2021-03-24 $21.87 $21.87 $21.87 $21.87 $21.87 0
2021-03-23 $21.95 $21.95 $21.95 $21.95 $21.95 0
2021-03-22 $22.21 $22.21 $22.21 $22.21 $22.21 0
2021-03-19 $22.07 $22.07 $22.07 $22.07 $22.07 0
2021-03-18 $22.05 $22.05 $22.05 $22.05 $22.05 0
2021-03-17 $22.37 $22.37 $22.37 $22.37 $22.37 0
2021-03-16 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-03-15 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-03-12 $22.24 $22.24 $22.24 $22.24 $22.24 0
2021-03-11 $22.26 $22.26 $22.26 $22.26 $22.26 0
2021-03-10 $21.90 $21.90 $21.90 $21.90 $21.90 0
2021-03-09 $21.84 $21.84 $21.84 $21.84 $21.84 0
2021-03-08 $21.49 $21.49 $21.49 $21.49 $21.49 0
2021-03-05 $21.60 $21.60 $21.60 $21.60 $21.60 0
2021-03-04 $21.20 $21.20 $21.20 $21.20 $21.20 0
2021-03-03 $21.64 $21.64 $21.64 $21.64 $21.64 0
2021-03-02 $22.04 $22.04 $22.04 $22.04 $22.04 0
2021-03-01 $22.28 $22.28 $22.28 $22.28 $22.28 0
2021-02-26 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-02-25 $21.85 $21.85 $21.85 $21.85 $21.85 0
2021-02-24 $22.38 $22.38 $22.38 $22.38 $22.38 0
2021-02-23 $22.10 $22.10 $22.10 $22.10 $22.10 0
2021-02-22 $22.09 $22.09 $22.09 $22.09 $22.09 0
2021-02-19 $22.27 $22.27 $22.27 $22.27 $22.27 0
2021-02-18 $22.26 $22.26 $22.26 $22.26 $22.26 0
2021-02-17 $22.40 $22.40 $22.40 $22.40 $22.40 0
2021-02-16 $22.49 $22.49 $22.49 $22.49 $22.49 0
2021-02-12 $22.47 $22.47 $22.47 $22.47 $22.47 0
2021-02-11 $22.34 $22.34 $22.34 $22.34 $22.34 0
2021-02-10 $22.14 $22.14 $22.14 $22.14 $22.14 0
2021-02-09 $22.15 $22.15 $22.15 $22.15 $22.15 0
2021-02-08 $22.12 $22.12 $22.12 $22.12 $22.12 0
2021-02-05 $21.95 $21.95 $21.95 $21.95 $21.95 0
2021-02-04 $21.86 $21.86 $21.86 $21.86 $21.86 0
2021-02-03 $21.59 $21.59 $21.59 $21.59 $21.59 0
2021-02-02 $21.64 $21.64 $21.64 $21.64 $21.64 0
2021-02-01 $21.26 $21.26 $21.26 $21.26 $21.26 0
2021-01-29 $20.87 $20.87 $20.87 $20.87 $20.87 0
2021-01-28 $21.26 $21.26 $21.26 $21.26 $21.26 0
2021-01-27 $20.88 $20.88 $20.88 $20.88 $20.88 0
2021-01-26 $21.51 $21.51 $21.51 $21.51 $21.51 0
2021-01-25 $21.61 $21.61 $21.61 $21.61 $21.61 0
2021-01-22 $21.66 $21.66 $21.66 $21.66 $21.66 0
2021-01-21 $21.72 $21.72 $21.72 $21.72 $21.72 0
2021-01-20 $21.75 $21.75 $21.75 $21.75 $21.75 0
2021-01-19 $21.48 $21.48 $21.48 $21.48 $21.48 0
2021-01-15 $21.34 $21.34 $21.34 $21.34 $21.34 0
2021-01-14 $21.44 $21.44 $21.44 $21.44 $21.44 0
2021-01-13 $21.52 $21.52 $21.52 $21.52 $21.52 0
2021-01-12 $21.57 $21.57 $21.57 $21.57 $21.57 0
2021-01-11 $21.62 $21.62 $21.62 $21.62 $21.62 0
2021-01-08 $21.68 $21.68 $21.68 $21.68 $21.68 0
2021-01-07 $21.60 $21.60 $21.60 $21.60 $21.60 0
2021-01-06 $21.24 $21.24 $21.24 $21.24 $21.24 0
2021-01-05 $21.00 $21.00 $21.00 $21.00 $21.00 0
2021-01-04 $20.84 $20.84 $20.84 $20.84 $20.84 0
2020-12-31 $21.15 $21.15 $21.15 $21.15 $21.15 0
2020-12-30 $21.04 $21.04 $21.04 $21.04 $21.04 0
2020-12-29 $20.96 $20.96 $20.96 $20.96 $20.96 0
2020-12-28 $21.01 $21.01 $21.01 $21.01 $21.01 0
2020-12-24 $20.90 $20.90 $20.90 $20.90 $20.90 0
2020-12-23 $20.83 $20.83 $20.83 $20.83 $20.83 0
2020-12-22 $20.79 $20.79 $20.79 $20.79 $20.79 0
2020-12-21 $20.81 $20.81 $20.81 $20.81 $20.81 0
2020-12-18 $20.86 $20.86 $20.86 $20.86 $20.86 0
2020-12-17 $21.14 $21.14 $21.14 $21.14 $20.86 0
2020-12-16 $20.95 $20.95 $20.95 $20.95 $20.67 0
2020-12-15 $20.93 $20.93 $20.93 $20.93 $20.65 0
2020-12-14 $20.73 $20.73 $20.73 $20.73 $20.46 0
2020-12-11 $20.76 $20.76 $20.76 $20.76 $20.48 0
2020-12-10 $20.78 $20.78 $20.78 $20.78 $20.50 0
2020-12-09 $20.82 $20.82 $20.82 $20.82 $20.54 0
2020-12-08 $21.03 $21.03 $21.03 $21.03 $20.75 0
2020-12-07 $20.95 $20.95 $20.95 $20.95 $20.67 0
2020-12-04 $21.00 $21.00 $21.00 $21.00 $20.72 0
2020-12-03 $20.84 $20.84 $20.84 $20.84 $20.56 0
2020-12-02 $20.85 $20.85 $20.85 $20.85 $20.57 0
2020-12-01 $20.93 $20.93 $20.93 $20.93 $20.65 0
2020-11-30 $20.77 $20.77 $20.77 $20.77 $20.49 0
2020-11-27 $20.78 $20.78 $20.78 $20.78 $20.50 0
2020-11-25 $20.69 $20.69 $20.69 $20.69 $20.42 0
2020-11-24 $20.71 $20.71 $20.71 $20.71 $20.44 0
2020-11-23 $20.53 $20.53 $20.53 $20.53 $20.26 0
2020-11-20 $20.43 $20.43 $20.43 $20.43 $20.16 0
2020-11-19 $20.56 $20.56 $20.56 $20.56 $20.29 0
2020-11-18 $20.44 $20.44 $20.44 $20.44 $20.17 0
2020-11-17 $20.67 $20.67 $20.67 $20.67 $20.40 0
2020-11-16 $20.73 $20.73 $20.73 $20.73 $20.46 0
2020-11-13 $20.56 $20.56 $20.56 $20.56 $20.29 0
2020-11-12 $20.31 $20.31 $20.31 $20.31 $20.04 0
2020-11-11 $20.47 $20.47 $20.47 $20.47 $20.20 0
2020-11-10 $20.26 $20.26 $20.26 $20.26 $19.99 0
2020-11-09 $20.47 $20.47 $20.47 $20.47 $20.20 0
2020-11-06 $20.43 $20.43 $20.43 $20.43 $20.16 0
2020-11-05 $20.33 $20.33 $20.33 $20.33 $20.06 0
2020-11-04 $19.88 $19.88 $19.88 $19.88 $19.62 0
2020-11-03 $19.44 $19.44 $19.44 $19.44 $19.18 0
2020-11-02 $19.09 $19.09 $19.09 $19.09 $18.84 0
2020-10-30 $18.87 $18.87 $18.87 $18.87 $18.62 0
2020-10-29 $19.04 $19.04 $19.04 $19.04 $18.79 0
2020-10-28 $18.85 $18.85 $18.85 $18.85 $18.60 0
2020-10-27 $19.47 $19.47 $19.47 $19.47 $19.21 0
2020-10-26 $19.53 $19.53 $19.53 $19.53 $19.27 0
2020-10-23 $19.89 $19.89 $19.89 $19.89 $19.63 0
2020-10-22 $19.81 $19.81 $19.81 $19.81 $19.55 0
2020-10-21 $19.67 $19.67 $19.67 $19.67 $19.41 0
2020-10-20 $19.70 $19.70 $19.70 $19.70 $19.44 0
2020-10-19 $19.63 $19.63 $19.63 $19.63 $19.37 0
2020-10-16 $19.91 $19.91 $19.91 $19.91 $19.65 0
2020-10-15 $19.89 $19.89 $19.89 $19.89 $19.63 0
2020-10-14 $19.87 $19.87 $19.87 $19.87 $19.61 0
2020-10-13 $19.97 $19.97 $19.97 $19.97 $19.71 0
2020-10-12 $20.04 $20.04 $20.04 $20.04 $19.77 0
2020-10-09 $19.80 $19.80 $19.80 $19.80 $19.54 0
2020-10-08 $19.54 $19.54 $19.54 $19.54 $19.28 0
2020-10-07 $19.44 $19.44 $19.44 $19.44 $19.18 0
2020-10-06 $19.13 $19.13 $19.13 $19.13 $18.88 0
2020-10-05 $19.34 $19.34 $19.34 $19.34 $19.08 0
2020-10-02 $19.00 $19.00 $19.00 $19.00 $18.75 0
2020-10-01 $19.13 $19.13 $19.13 $19.13 $18.88 0
2020-09-30 $18.99 $18.99 $18.99 $18.99 $18.74 0
2020-09-29 $18.85 $18.85 $18.85 $18.85 $18.60 0
2020-09-28 $18.92 $18.92 $18.92 $18.92 $18.67 0
2020-09-25 $18.60 $18.60 $18.60 $18.60 $18.35 0
2020-09-24 $18.32 $18.32 $18.32 $18.32 $18.08 0
2020-09-23 $18.31 $18.31 $18.31 $18.31 $18.07 0
2020-09-22 $18.68 $18.68 $18.68 $18.68 $18.43 0
2020-09-21 $18.51 $18.51 $18.51 $18.51 $18.26 0
2020-09-18 $18.73 $18.73 $18.73 $18.73 $18.48 0
2020-09-17 $18.89 $18.89 $18.89 $18.89 $18.64 0
2020-09-16 $18.99 $18.99 $18.99 $18.99 $18.74 0
2020-09-15 $19.11 $19.11 $19.11 $19.11 $18.86 0
2020-09-14 $18.95 $18.95 $18.95 $18.95 $18.70 0
2020-09-11 $18.71 $18.71 $18.71 $18.71 $18.46 0
2020-09-10 $18.68 $18.68 $18.68 $18.68 $18.43 0
2020-09-09 $18.93 $18.93 $18.93 $18.93 $18.68 0
2020-09-08 $18.51 $18.51 $18.51 $18.51 $18.26 0
2020-09-04 $18.96 $18.96 $18.96 $18.96 $18.71 0
2020-09-03 $19.19 $19.19 $19.19 $19.19 $18.94 0
2020-09-02 $19.89 $19.89 $19.89 $19.89 $19.63 0
2020-09-01 $19.55 $19.55 $19.55 $19.55 $19.29 0
2020-08-31 $19.38 $19.38 $19.38 $19.38 $19.12 0
2020-08-28 $19.42 $19.42 $19.42 $19.42 $19.16 0
2020-08-27 $19.31 $19.31 $19.31 $19.31 $19.05 0
2020-08-26 $19.31 $19.31 $19.31 $19.31 $19.05 0
2020-08-25 $19.14 $19.14 $19.14 $19.14 $18.89 0
2020-08-24 $19.05 $19.05 $19.05 $19.05 $18.80 0
2020-08-21 $18.93 $18.93 $18.93 $18.93 $18.68 0
2020-08-20 $18.91 $18.91 $18.91 $18.91 $18.66 0
2020-08-19 $18.92 $18.92 $18.92 $18.92 $18.67 0
2020-08-18 $19.03 $19.03 $19.03 $19.03 $18.78 0
2020-08-17 $19.05 $19.05 $19.05 $19.05 $18.80 0
2020-08-14 $18.94 $18.94 $18.94 $18.94 $18.69 0
2020-08-13 $19.01 $19.01 $19.01 $19.01 $18.76 0
2020-08-12 $18.99 $18.99 $18.99 $18.99 $18.74 0
2020-08-11 $18.74 $18.74 $18.74 $18.74 $18.49 0
2020-08-10 $18.87 $18.87 $18.87 $18.87 $18.62 0
2020-08-07 $18.87 $18.87 $18.87 $18.87 $18.62 0
2020-08-06 $18.87 $18.87 $18.87 $18.87 $18.62 0
2020-08-05 $18.81 $18.81 $18.81 $18.81 $18.56 0
2020-08-04 $18.65 $18.65 $18.65 $18.65 $18.40 0
2020-08-03 $18.62 $18.62 $18.62 $18.62 $18.37 0
2020-07-31 $18.49 $18.49 $18.49 $18.49 $18.24 0
2020-07-30 $18.40 $18.40 $18.40 $18.40 $18.16 0
2020-07-29 $18.46 $18.46 $18.46 $18.46 $18.22 0
2020-07-28 $18.20 $18.20 $18.20 $18.20 $17.96 0
2020-07-27 $18.37 $18.37 $18.37 $18.37 $18.13 0
2020-07-24 $18.21 $18.21 $18.21 $18.21 $17.97 0
2020-07-23 $18.33 $18.33 $18.33 $18.33 $18.09 0
2020-07-22 $18.49 $18.49 $18.49 $18.49 $18.24 0
2020-07-21 $18.38 $18.38 $18.38 $18.38 $18.14 0
2020-07-20 $18.35 $18.35 $18.35 $18.35 $18.11 0
2020-07-17 $18.15 $18.15 $18.15 $18.15 $17.91 0
2020-07-16 $18.06 $18.06 $18.06 $18.06 $17.82 0
2020-07-14 $17.87 $17.87 $17.87 $17.87 $17.63 0
2020-07-13 $17.58 $17.58 $17.58 $17.58 $17.35 0
2020-07-10 $17.78 $17.78 $17.78 $17.78 $17.54 0
2020-07-09 $17.68 $17.68 $17.68 $17.68 $17.45 0
2020-07-08 $17.71 $17.71 $17.71 $17.71 $17.48 0
2020-07-07 $17.54 $17.54 $17.54 $17.54 $17.31 0
2020-07-06 $17.76 $17.76 $17.76 $17.76 $17.52 0
2020-07-02 $17.48 $17.48 $17.48 $17.48 $17.25 0
2020-07-01 $17.38 $17.38 $17.38 $17.38 $17.15 0
2020-06-30 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-06-29 $17.04 $17.04 $17.04 $17.04 $16.81 0
2020-06-26 $16.90 $16.90 $16.90 $16.90 $16.68 0
2020-06-25 $17.22 $17.22 $17.22 $17.22 $16.99 0
2020-06-24 $16.99 $16.99 $16.99 $16.99 $16.76 0
2020-06-23 $17.45 $17.45 $17.45 $17.45 $17.22 0
2020-06-22 $17.41 $17.41 $17.41 $17.41 $17.18 0
2020-06-19 $17.29 $17.29 $17.29 $17.29 $17.06 0
2020-06-18 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-06-17 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-06-16 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-06-15 $17.04 $17.04 $17.04 $17.04 $16.81 0
2020-06-12 $16.89 $16.89 $16.89 $16.89 $16.67 0
2020-06-11 $16.67 $16.67 $16.67 $16.67 $16.45 0
2020-06-10 $17.62 $17.62 $17.62 $17.62 $17.39 0
2020-06-09 $17.66 $17.66 $17.66 $17.66 $17.43 0
2020-06-08 $17.86 $17.86 $17.86 $17.86 $17.62 0
2020-06-05 $17.74 $17.74 $17.74 $17.74 $17.50 0
2020-06-04 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-06-03 $17.46 $17.46 $17.46 $17.46 $17.23 0
2020-06-02 $17.24 $17.24 $17.24 $17.24 $17.01 0
2020-06-01 $17.08 $17.08 $17.08 $17.08 $16.85 0
2020-05-29 $17.00 $17.00 $17.00 $17.00 $16.77 0
2020-05-28 $16.85 $16.85 $16.85 $16.85 $16.63 0
2020-05-27 $16.88 $16.88 $16.88 $16.88 $16.66 0
2020-05-26 $16.68 $16.68 $16.68 $16.68 $16.46 0
2020-05-22 $16.46 $16.46 $16.46 $16.46 $16.24 0
2020-05-21 $16.43 $16.43 $16.43 $16.43 $16.21 0
2020-05-20 $16.52 $16.52 $16.52 $16.52 $16.30 0
2020-05-19 $16.23 $16.23 $16.23 $16.23 $16.01 0
2020-05-18 $16.37 $16.37 $16.37 $16.37 $16.15 0
2020-05-15 $15.87 $15.87 $15.87 $15.87 $15.66 0
2020-05-14 $15.79 $15.79 $15.79 $15.79 $15.58 0
2020-05-13 $15.61 $15.61 $15.61 $15.61 $15.40 0
2020-05-12 $15.89 $15.89 $15.89 $15.89 $15.68 0
2020-05-11 $16.24 $16.24 $16.24 $16.24 $16.02 0
2020-05-08 $16.24 $16.24 $16.24 $16.24 $16.02 0
2020-05-07 $16.06 $16.06 $16.06 $16.06 $15.85 0
2020-05-06 $15.91 $15.91 $15.91 $15.91 $15.70 0
2020-05-05 $15.91 $15.91 $15.91 $15.91 $15.70 0
2020-05-04 $15.72 $15.72 $15.72 $15.72 $15.51 0
2020-05-01 $15.64 $15.64 $15.64 $15.64 $15.43 0
2020-04-30 $16.05 $16.05 $16.05 $16.05 $15.84 0
2020-04-29 $16.18 $16.18 $16.18 $16.18 $15.97 0
2020-04-28 $15.73 $15.73 $15.73 $15.73 $15.52 0
2020-04-27 $15.79 $15.79 $15.79 $15.79 $15.58 0
2020-04-24 $15.48 $15.48 $15.48 $15.48 $15.27 0
2020-04-23 $15.25 $15.25 $15.25 $15.25 $15.05 0
2020-04-22 $15.21 $15.21 $15.21 $15.21 $15.01 0
2020-04-21 $14.86 $14.86 $14.86 $14.86 $14.66 0
2020-04-20 $15.33 $15.33 $15.33 $15.33 $15.13 0
2020-04-17 $15.51 $15.51 $15.51 $15.51 $15.30 0
2020-04-16 $15.16 $15.16 $15.16 $15.16 $14.96 0
2020-04-15 $15.00 $15.00 $15.00 $15.00 $14.80 0
2020-04-14 $15.35 $15.35 $15.35 $15.35 $15.15 0
2020-04-13 $14.88 $14.88 $14.88 $14.88 $14.68 0
2020-04-08 $14.81 $14.81 $14.81 $14.81 $14.61 0
2020-04-07 $14.39 $14.39 $14.39 $14.39 $14.20 0
2020-04-06 $14.36 $14.36 $14.36 $14.36 $14.17 0
2020-04-03 $13.40 $13.40 $13.40 $13.40 $13.22 0
2020-04-02 $13.64 $13.64 $13.64 $13.64 $13.46 0
2020-04-01 $13.38 $13.38 $13.38 $13.38 $13.20 0
2020-03-31 $14.00 $14.00 $14.00 $14.00 $13.81 0
2020-03-30 $14.14 $14.14 $14.14 $14.14 $13.95 0
2020-03-27 $13.66 $13.66 $13.66 $13.66 $13.48 0
2020-03-26 $14.15 $14.15 $14.15 $14.15 $13.96 0
2020-03-25 $13.43 $13.43 $13.43 $13.43 $13.25 0
2020-03-24 $13.13 $13.13 $13.13 $13.13 $12.96 0
2020-03-23 $12.01 $12.01 $12.01 $12.01 $11.85 0
2020-03-20 $12.34 $12.34 $12.34 $12.34 $12.18 0
2020-03-19 $12.94 $12.94 $12.94 $12.94 $12.77 0
2020-03-18 $12.79 $12.79 $12.79 $12.79 $12.62 0
2020-03-17 $13.51 $13.51 $13.51 $13.51 $13.33 0
2020-03-16 $12.79 $12.79 $12.79 $12.79 $12.62 0
2020-03-13 $14.39 $14.39 $14.39 $14.39 $14.20 0
2020-03-12 $13.28 $13.28 $13.28 $13.28 $13.10 0
2020-03-11 $14.49 $14.49 $14.49 $14.49 $14.30 0
2020-03-10 $15.20 $15.20 $15.20 $15.20 $15.00 0
2020-03-09 $14.54 $14.54 $14.54 $14.54 $14.35 0
2020-03-06 $15.70 $15.70 $15.70 $15.70 $15.49 0
2020-03-05 $16.01 $16.01 $16.01 $16.01 $15.80 0
2020-03-04 $16.58 $16.58 $16.58 $16.58 $16.36 0
2020-03-03 $15.96 $15.96 $15.96 $15.96 $15.75 0
2020-03-02 $16.38 $16.38 $16.38 $16.38 $16.16 0
2020-02-28 $15.70 $15.70 $15.70 $15.70 $15.49 0
2020-02-27 $15.81 $15.81 $15.81 $15.81 $15.60 0
2020-02-26 $16.45 $16.45 $16.45 $16.45 $16.23 0
2020-02-25 $16.47 $16.47 $16.47 $16.47 $16.25 0
2020-02-24 $16.98 $16.98 $16.98 $16.98 $16.75 0
2020-02-21 $17.57 $17.57 $17.57 $17.57 $17.34 0
2020-02-20 $17.79 $17.79 $17.79 $17.79 $17.55 0
2020-02-19 $17.88 $17.88 $17.88 $17.88 $17.64 0
2020-02-18 $17.76 $17.76 $17.76 $17.76 $17.52 0
2020-02-14 $17.83 $17.83 $17.83 $17.83 $17.59 0
2020-02-13 $17.78 $17.78 $17.78 $17.78 $17.54 0
2020-02-12 $17.81 $17.81 $17.81 $17.81 $17.57 0
2020-02-11 $17.68 $17.68 $17.68 $17.68 $17.45 0
2020-02-10 $17.61 $17.61 $17.61 $17.61 $17.38 0
2020-02-07 $17.45 $17.45 $17.45 $17.45 $17.22 0
2020-02-06 $17.59 $17.59 $17.59 $17.59 $17.36 0
2020-02-04 $17.38 $17.38 $17.38 $17.38 $17.15 0
2020-02-03 $17.11 $17.11 $17.11 $17.11 $16.88 0
2020-01-31 $16.99 $16.99 $16.99 $16.99 $16.76 0
2020-01-30 $17.30 $17.30 $17.30 $17.30 $17.07 0
2020-01-29 $17.22 $17.22 $17.22 $17.22 $16.99 0
2020-01-28 $17.24 $17.24 $17.24 $17.24 $17.01 0
2020-01-27 $17.07 $17.07 $17.07 $17.07 $16.84 0
2020-01-24 $17.33 $17.33 $17.33 $17.33 $17.10 0
2020-01-23 $17.51 $17.51 $17.51 $17.51 $17.28 0
2020-01-22 $17.55 $17.55 $17.55 $17.55 $17.32 0
2020-01-21 $17.55 $17.55 $17.55 $17.55 $17.32 0
2020-01-17 $17.57 $17.57 $17.57 $17.57 $17.34 0
2020-01-16 $17.51 $17.51 $17.51 $17.51 $17.28 0
2020-01-15 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-01-14 $17.33 $17.33 $17.33 $17.33 $17.10 0
2020-01-13 $17.32 $17.32 $17.32 $17.32 $17.09 0
2020-01-10 $17.15 $17.15 $17.15 $17.15 $16.92 0
2020-01-09 $17.19 $17.19 $17.19 $17.19 $16.96 0
2020-01-08 $17.09 $17.09 $17.09 $17.09 $16.86 0
2020-01-07 $17.03 $17.03 $17.03 $17.03 $16.80 0
2020-01-06 $17.04 $17.04 $17.04 $17.04 $16.81 0
2020-01-03 $17.03 $17.03 $17.03 $17.03 $16.80 0
2020-01-02 $17.15 $17.15 $17.15 $17.15 $16.92 0
2019-12-31 $17.00 $17.00 $17.00 $17.00 $16.77 0
2019-12-30 $16.97 $16.97 $16.97 $16.97 $16.75 0
2019-12-27 $17.04 $17.04 $17.04 $17.04 $16.81 0
2019-12-26 $17.04 $17.04 $17.04 $17.04 $16.81 0
2019-12-24 $16.96 $16.96 $16.96 $16.96 $16.74 0
2019-12-23 $16.95 $16.95 $16.95 $16.95 $16.73 0
2019-12-20 $16.90 $16.90 $16.90 $16.90 $16.68 0
2019-12-19 $16.84 $16.84 $16.84 $16.84 $16.62 0
2019-12-18 $16.74 $16.74 $16.74 $16.74 $16.52 0
2019-12-17 $16.76 $16.76 $16.76 $16.76 $16.54 0
2019-12-16 $16.76 $16.76 $16.76 $16.76 $16.54 0
2019-12-13 $16.68 $16.68 $16.68 $16.68 $16.46 0
2019-12-12 $16.68 $16.68 $16.68 $16.68 $16.46 0
2019-12-11 $16.54 $16.54 $16.54 $16.54 $16.32 0
2019-12-10 $16.48 $16.48 $16.48 $16.48 $16.26 0
2019-12-09 $16.49 $16.49 $16.49 $16.49 $16.27 0

Segall Bryant & Hamill All Cap Fund USD Class Retail (SBRAX) News Headlines

Recent Segall Bryant & Hamill All Cap Fund USD Class Retail (SBRAX) News
Time Published Title News Site