Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Segall Bryant &Hamill Small Cap Cre Ins SBASX

Full chart Compare
Set alert

Price alert · SBASX

All alert types
14.64 USD -0.01 (-0.07%)

Regular-session close

Day range unavailable

12.38 52-week range 15.49
YTD
+17.68%
1 year
+14.02%

SBASX price history

SBASX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202614.6514.6514.6514.65-0.15-1.01%
Nov 11, 202614.8014.8014.8014.80+0.09+0.61%
Nov 10, 202614.7114.7114.7114.71-0.05-0.34%
Nov 9, 202614.7614.7614.7614.76+0.44+3.07%
Nov 6, 202614.3214.3214.3214.32-0.08-0.56%
Nov 5, 202614.4014.4014.4014.40-0.59-3.94%
Nov 4, 202614.9914.9914.9914.99+0.16+1.08%
Nov 3, 202614.8314.8314.8314.83+0.06+0.41%
Nov 2, 202614.7714.7714.7714.77+0.21+1.44%
Oct 30, 202614.5614.5614.5614.56-0.18-1.22%
Oct 29, 202614.7414.7414.7414.74+0.27+1.87%
Oct 28, 202614.4714.4714.4714.47+0.03+0.21%
Oct 27, 202614.4414.4414.4414.44+0.03+0.21%
Oct 26, 202614.4114.4114.4114.41+0.09+0.63%
Oct 23, 202614.3214.3214.3214.32-0.03-0.21%
Oct 22, 202614.3514.3514.3514.35-0.09-0.62%
Oct 21, 202614.4414.4414.4414.44+0.05+0.35%
Oct 20, 202614.3914.3914.3914.39+0.13+0.91%
Oct 19, 202614.2614.2614.2614.26+0.02+0.14%
Oct 16, 202614.2414.2414.2414.24-0.09-0.63%
Oct 15, 202614.3314.3314.3314.33+0.15+1.06%
Oct 14, 202614.1814.1814.1814.18-0.12-0.84%
Oct 13, 202614.3014.3014.3014.30+0.03+0.21%
Oct 12, 202614.2714.2714.2714.27+0.01+0.07%
Oct 9, 202614.2614.2614.2614.26+0.07+0.49%
Oct 8, 202614.1914.1914.1914.19-0.01-0.07%
Oct 7, 202614.2014.2014.2014.20-0.27-1.87%
Oct 6, 202614.4714.4714.4714.47-0.03-0.21%
Oct 5, 202614.5014.5014.5014.50+0.03+0.21%
Oct 2, 202614.4714.4714.4714.47+0.22+1.54%
Oct 1, 202614.2514.2514.2514.25+0.11+0.78%
Sep 30, 202614.1414.1414.1414.14-0.10-0.70%
Sep 29, 202614.2414.2414.2414.24-0.05-0.35%
Sep 28, 202614.2914.2914.2914.29-0.07-0.49%
Sep 25, 202614.3614.3614.3614.36+0.05+0.35%
Sep 24, 202614.3114.3114.3114.31-0.01-0.07%
Sep 23, 202614.3214.3214.3214.32-0.01-0.07%
Sep 22, 202614.3314.3314.3314.33+0.14+0.99%
Sep 21, 202614.1914.1914.1914.19+0.03+0.21%
Sep 18, 202614.1614.1614.1614.16+0.02+0.14%
Sep 17, 202614.1414.1414.1414.14+0.02+0.14%
Sep 16, 202614.1214.1214.1214.120.000.00%
Sep 15, 202614.1214.1214.1214.12-0.11-0.77%
Sep 14, 202614.2314.2314.2314.23-0.19-1.32%
Sep 11, 202614.4214.4214.4214.42+0.17+1.19%
Sep 10, 202614.2514.2514.2514.25-0.12-0.84%
Sep 9, 202614.3714.3714.3714.37-0.15-1.03%
Sep 8, 202614.5214.5214.5214.52-0.10-0.68%
Sep 4, 202614.6214.6214.6214.62+0.04+0.27%
Sep 3, 202614.5814.5814.5814.58+0.10+0.69%
Sep 2, 202614.4814.4814.4814.48+0.11+0.77%
Sep 1, 202614.3714.3714.3714.37-0.19-1.30%
Aug 31, 202614.5614.5614.5614.56-0.10-0.68%
Aug 28, 202614.6614.6614.6614.66-0.15-1.01%
Aug 27, 202614.8114.8114.8114.81-0.04-0.27%
Aug 26, 202614.8514.8514.8514.85+0.10+0.68%
Aug 25, 202614.7514.7514.7514.75-0.05-0.34%
Aug 24, 202614.8014.8014.8014.80-0.14-0.94%
Aug 21, 202614.9414.9414.9414.94+0.09+0.61%
Aug 20, 202614.8514.8514.8514.85-0.17-1.13%
Aug 19, 202615.0215.0215.0215.02-0.12-0.79%
Aug 18, 202615.1415.1415.1415.14-0.27-1.75%
Aug 17, 202615.4115.4115.4115.410.000.00%
Aug 14, 202615.4115.4115.4115.41+0.07+0.46%
Aug 13, 202615.3415.3415.3415.340.000.00%

65 days, newest first. Daily bars as drawn on the SBASX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.