Stock listing
NASDAQ:SBHVX Segall Bryant & Hamill Small Cap Value Fund Institutional Class Mutual Fund
Follow Segall Bryant & Hamill Small Cap Value Fund Institutional Class into a list and get an email when it puts out news.
Share price · NASDAQ:SBHVX
$17.10 USD +0.13 (+0.8%)
Close on Nov 2, 2026
- Day range
- $17.10 – $17.10 USDNov 2, 2026
- 52-week range
- $14.98 – $18.84 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:SBHVX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.10 | +0.13 | +0.8% | $17.10 | $17.10 | $17.10 | 0 | |
| $16.97 | -0.24 | -1.4% | $16.97 | $16.97 | $16.97 | 0 | |
| $17.21 | +0.19 | +1.1% | $17.21 | $17.21 | $17.21 | 0 | |
| $17.02 | +0.01 | +0.1% | $17.02 | $17.02 | $17.02 | 0 | |
| $17.01 | +0.12 | +0.7% | $17.01 | $17.01 | $17.01 | 0 | |
| $16.89 | +0.10 | +0.6% | $16.89 | $16.89 | $16.89 | 0 | |
| $16.79 | +0.05 | +0.3% | $16.79 | $16.79 | $16.79 | 0 | |
| $16.74 | -0.05 | -0.3% | $16.74 | $16.74 | $16.74 | 0 | |
| $16.79 | +0.08 | +0.5% | $16.79 | $16.79 | $16.79 | 0 | |
| $16.71 | +0.21 | +1.3% | $16.71 | $16.71 | $16.71 | 0 | |
| $16.50 | +0.02 | +0.1% | $16.50 | $16.50 | $16.50 | 0 | |
| $16.48 | -0.14 | -0.8% | $16.48 | $16.48 | $16.48 | 0 | |
| $16.62 | +0.19 | +1.2% | $16.62 | $16.62 | $16.62 | 0 | |
| $16.43 | -0.22 | -1.3% | $16.43 | $16.43 | $16.43 | 0 | |
| $16.65 | +0.02 | +0.1% | $16.65 | $16.65 | $16.65 | 0 | |
| $16.63 | -0.04 | -0.2% | $16.63 | $16.63 | $16.63 | 0 | |
| $16.67 | +0.04 | +0.2% | $16.67 | $16.67 | $16.67 | 0 | |
| $16.63 | -0.05 | -0.3% | $16.63 | $16.63 | $16.63 | 0 | |
| $16.68 | -0.37 | -2.2% | $16.68 | $16.68 | $16.68 | 0 | |
| $17.05 | 0.00 | 0.0% | $17.05 | $17.05 | $17.05 | 0 | |
| $17.05 | +0.03 | +0.2% | $17.05 | $17.05 | $17.05 | 0 | |
| $17.02 | +0.20 | +1.2% | $17.02 | $17.02 | $17.02 | 0 | |
| $16.82 | +0.12 | +0.7% | $16.82 | $16.82 | $16.82 | 0 | |
| $16.70 | -0.12 | -0.7% | $16.70 | $16.70 | $16.70 | 0 | |
| $16.82 | -0.06 | -0.4% | $16.82 | $16.82 | $16.82 | 0 | |
| $16.88 | -0.19 | -1.1% | $16.88 | $16.88 | $16.88 | 0 | |
| $17.07 | 0.00 | 0.0% | $17.07 | $17.07 | $17.07 | 0 | |
| $17.07 | -0.04 | -0.2% | $17.07 | $17.07 | $17.07 | 0 | |
| $17.11 | -0.12 | -0.7% | $17.11 | $17.11 | $17.11 | 0 | |
| $17.23 | +0.11 | +0.6% | $17.23 | $17.23 | $17.23 | 0 | |
| $17.12 | -0.02 | -0.1% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.14 | -0.04 | -0.2% | $17.14 | $17.14 | $17.14 | 0 | |
| $17.18 | +0.03 | +0.2% | $17.18 | $17.18 | $17.18 | 0 | |
| $17.15 | -0.07 | -0.4% | $17.15 | $17.15 | $17.15 | 0 | |
| $17.22 | +0.03 | +0.2% | $17.22 | $17.22 | $17.22 | 0 | |
| $17.19 | -0.16 | -0.9% | $17.19 | $17.19 | $17.19 | 0 | |
| $17.35 | +0.19 | +1.1% | $17.35 | $17.35 | $17.35 | 0 | |
| $17.16 | -0.13 | -0.8% | $17.16 | $17.16 | $17.16 | 0 | |
| $17.29 | -0.25 | -1.4% | $17.29 | $17.29 | $17.29 | 0 | |
| $17.54 | -0.07 | -0.4% | $17.54 | $17.54 | $17.54 | 0 | |
| $17.61 | +0.11 | +0.6% | $17.61 | $17.61 | $17.61 | 0 | |
| $17.50 | +0.19 | +1.1% | $17.50 | $17.50 | $17.50 | 0 | |
| $17.31 | +0.17 | +1.0% | $17.31 | $17.31 | $17.31 | 0 | |
| $17.14 | -0.28 | -1.6% | $17.14 | $17.14 | $17.14 | 0 | |
| $17.42 | -0.08 | -0.5% | $17.42 | $17.42 | $17.42 | 0 | |
| $17.50 | -0.24 | -1.4% | $17.50 | $17.50 | $17.50 | 0 | |
| $17.74 | +0.07 | +0.4% | $17.74 | $17.74 | $17.74 | 0 | |
| $17.67 | +0.08 | +0.5% | $17.67 | $17.67 | $17.67 | 0 | |
| $17.59 | -0.02 | -0.1% | $17.59 | $17.59 | $17.59 | 0 | |
| $17.61 | -0.17 | -1.0% | $17.61 | $17.61 | $17.61 | 0 | |
| $17.78 | +0.06 | +0.3% | $17.78 | $17.78 | $17.78 | 0 | |
| $17.72 | -0.23 | -1.3% | $17.72 | $17.72 | $17.72 | 0 | |
| $17.95 | -0.11 | -0.6% | $17.95 | $17.95 | $17.95 | 0 | |
| $18.06 | -0.41 | -2.2% | $18.06 | $18.06 | $18.06 | 0 | |
| $18.47 | -0.03 | -0.2% | $18.47 | $18.47 | $18.47 | 0 | |
| $18.50 | +0.08 | +0.4% | $18.50 | $18.50 | $18.50 | 0 | |
| $18.42 | +0.01 | +0.1% | $18.42 | $18.42 | $18.42 | 0 | |
| $18.41 | +0.08 | +0.4% | $18.41 | $18.41 | $18.41 | 0 | |
| $18.33 | +0.14 | +0.8% | $18.33 | $18.33 | $18.33 | 0 | |
| $18.19 | -0.11 | -0.6% | $18.19 | $18.19 | $18.19 | 0 | |
| $18.30 | +0.15 | +0.8% | $18.30 | $18.30 | $18.30 | 0 | |
| $18.15 | -0.27 | -1.5% | $18.15 | $18.15 | $18.15 | 0 | |
| $18.42 | -0.20 | -1.1% | $18.42 | $18.42 | $18.42 | 0 | |
| $18.62 | +0.23 | +1.3% | $18.62 | $18.62 | $18.62 | 0 | |
| $18.39 | +0.38 | +2.1% | $18.39 | $18.39 | $18.39 | 0 |
- Ticker
- NASDAQ:SBHVX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Segall Bryant & Hamill Small Cap Value Fund Institutional Class on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Segall Bryant & Hamill Small Cap Value Fund Institutional Class.