Stock listing
NASDAQ:SBEMX Segall Bryant & Hamill Emerging Markets Fund Institutional Class Mutual Fund
Follow Segall Bryant & Hamill Emerging Markets Fund Institutional Class into a list and get an email when it puts out news.
Share price · NASDAQ:SBEMX
$13.50 USD +0.04 (+0.3%)
Close on Nov 3, 2026
- Day range
- $13.50 – $13.50 USDNov 3, 2026
- 52-week range
- $11.45 – $15.57 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:SBEMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.50 | +0.04 | +0.3% | $13.50 | $13.50 | $13.50 | 0 | |
| $13.46 | -0.46 | -3.3% | $13.46 | $13.46 | $13.46 | 0 | |
| $13.92 | 0.00 | 0.0% | $13.92 | $13.92 | $13.92 | 0 | |
| $13.92 | -0.21 | -1.5% | $13.92 | $13.92 | $13.92 | 0 | |
| $14.13 | +0.20 | +1.4% | $14.13 | $14.13 | $14.13 | 0 | |
| $13.93 | +0.25 | +1.8% | $13.93 | $13.93 | $13.93 | 0 | |
| $13.68 | -0.06 | -0.4% | $13.68 | $13.68 | $13.68 | 0 | |
| $13.74 | +0.08 | +0.6% | $13.74 | $13.74 | $13.74 | 0 | |
| $13.66 | -0.45 | -3.2% | $13.66 | $13.66 | $13.66 | 0 | |
| $14.11 | +0.10 | +0.7% | $14.11 | $14.11 | $14.11 | 0 | |
| $14.01 | +0.02 | +0.1% | $14.01 | $14.01 | $14.01 | 0 | |
| $13.99 | +0.14 | +1.0% | $13.99 | $13.99 | $13.99 | 0 | |
| $13.85 | -0.23 | -1.6% | $13.85 | $13.85 | $13.85 | 0 | |
| $14.08 | -0.14 | -1.0% | $14.08 | $14.08 | $14.08 | 0 | |
| $14.22 | -0.31 | -2.1% | $14.22 | $14.22 | $14.22 | 0 | |
| $14.53 | -0.11 | -0.8% | $14.53 | $14.53 | $14.53 | 0 | |
| $14.64 | -0.15 | -1.0% | $14.64 | $14.64 | $14.64 | 0 | |
| $14.79 | +0.09 | +0.6% | $14.79 | $14.79 | $14.79 | 0 | |
| $14.70 | -0.29 | -1.9% | $14.70 | $14.70 | $14.70 | 0 | |
| $14.99 | -0.16 | -1.1% | $14.99 | $14.99 | $14.99 | 0 | |
| $15.15 | -0.11 | -0.7% | $15.15 | $15.15 | $15.15 | 0 | |
| $15.26 | +0.22 | +1.5% | $15.26 | $15.26 | $15.26 | 0 | |
| $15.04 | +0.19 | +1.3% | $15.04 | $15.04 | $15.04 | 0 | |
| $14.85 | +0.07 | +0.5% | $14.85 | $14.85 | $14.85 | 0 | |
| $14.78 | -0.09 | -0.6% | $14.78 | $14.78 | $14.78 | 0 | |
| $14.87 | +0.09 | +0.6% | $14.87 | $14.87 | $14.87 | 0 | |
| $14.78 | -0.20 | -1.3% | $14.78 | $14.78 | $14.78 | 0 | |
| $14.98 | +0.12 | +0.8% | $14.98 | $14.98 | $14.98 | 0 | |
| $14.86 | -0.05 | -0.3% | $14.86 | $14.86 | $14.86 | 0 | |
| $14.91 | -0.19 | -1.3% | $14.91 | $14.91 | $14.91 | 0 | |
| $15.10 | +0.02 | +0.1% | $15.10 | $15.10 | $15.10 | 0 | |
| $15.08 | +0.39 | +2.7% | $15.08 | $15.08 | $15.08 | 0 | |
| $14.69 | +0.03 | +0.2% | $14.69 | $14.69 | $14.69 | 0 | |
| $14.66 | +0.26 | +1.8% | $14.66 | $14.66 | $14.66 | 0 | |
| $14.40 | 0.00 | 0.0% | $14.40 | $14.40 | $14.40 | 0 | |
| $14.40 | -0.10 | -0.7% | $14.40 | $14.40 | $14.40 | 0 | |
| $14.50 | -0.37 | -2.5% | $14.50 | $14.50 | $14.50 | 0 | |
| $14.87 | +0.14 | +1.0% | $14.87 | $14.87 | $14.87 | 0 | |
| $14.73 | -0.23 | -1.5% | $14.73 | $14.73 | $14.73 | 0 | |
| $14.96 | -0.06 | -0.4% | $14.96 | $14.96 | $14.96 | 0 | |
| $15.02 | +0.13 | +0.9% | $15.02 | $15.02 | $15.02 | 0 | |
| $14.89 | +0.18 | +1.2% | $14.89 | $14.89 | $14.89 | 0 | |
| $14.71 | +0.07 | +0.5% | $14.71 | $14.71 | $14.71 | 0 | |
| $14.64 | +0.12 | +0.8% | $14.64 | $14.64 | $14.64 | 0 | |
| $14.52 | -0.07 | -0.5% | $14.52 | $14.52 | $14.52 | 0 | |
| $14.59 | +0.07 | +0.5% | $14.59 | $14.59 | $14.59 | 0 | |
| $14.52 | -0.16 | -1.1% | $14.52 | $14.52 | $14.52 | 0 | |
| $14.68 | +0.11 | +0.8% | $14.68 | $14.68 | $14.68 | 0 | |
| $14.57 | +0.01 | +0.1% | $14.57 | $14.57 | $14.57 | 0 | |
| $14.56 | +0.20 | +1.4% | $14.56 | $14.56 | $14.56 | 0 | |
| $14.36 | -0.24 | -1.6% | $14.36 | $14.36 | $14.36 | 0 | |
| $14.60 | +0.19 | +1.3% | $14.60 | $14.60 | $14.60 | 0 | |
| $14.41 | +0.13 | +0.9% | $14.41 | $14.41 | $14.41 | 0 | |
| $14.28 | +0.05 | +0.4% | $14.28 | $14.28 | $14.28 | 0 | |
| $14.23 | -0.43 | -2.9% | $14.23 | $14.23 | $14.23 | 0 | |
| $14.66 | +0.15 | +1.0% | $14.66 | $14.66 | $14.66 | 0 | |
| $14.51 | -0.04 | -0.3% | $14.51 | $14.51 | $14.51 | 0 | |
| $14.55 | +0.10 | +0.7% | $14.55 | $14.55 | $14.55 | 0 | |
| $14.45 | +0.24 | +1.7% | $14.45 | $14.45 | $14.45 | 0 | |
| $14.21 | +0.03 | +0.2% | $14.21 | $14.21 | $14.21 | 0 | |
| $14.18 | -0.06 | -0.4% | $14.18 | $14.18 | $14.18 | 0 | |
| $14.24 | +0.09 | +0.6% | $14.24 | $14.24 | $14.24 | 0 | |
| $14.15 | -0.12 | -0.8% | $14.15 | $14.15 | $14.15 | 0 | |
| $14.27 | -0.11 | -0.8% | $14.27 | $14.27 | $14.27 | 0 | |
| $14.38 | +0.33 | +2.3% | $14.38 | $14.38 | $14.38 | 0 | |
| $14.05 | +0.16 | +1.2% | $14.05 | $14.05 | $14.05 | 0 |
- Ticker
- NASDAQ:SBEMX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Segall Bryant & Hamill Emerging Markets Fund Institutional Class on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Segall Bryant & Hamill Emerging Markets Fund Institutional Class.