Segall Bryant Hamill Fund Price History

SBSIX Fund  USD 14.45  0.27  1.90%   
Below is the normalized historical share price chart for Segall Bryant Hamill extending back to May 31, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Segall Bryant stands at 14.45, as last reported on the 24th of August, with the highest price reaching 14.45 and the lowest price hitting 14.45 during the day.
 
Yuan Drop
 
Covid
If you're considering investing in Segall Mutual Fund, it is important to understand the factors that can impact its price. At this stage we consider Segall Mutual Fund to be very steady. Segall Bryant Hamill owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.28, which indicates the fund had a 0.28 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Segall Bryant Hamill, which you can use to evaluate the volatility of the fund. Please validate Segall Bryant's Coefficient Of Variation of 330.62, risk adjusted performance of 0.2226, and Semi Deviation of 0.32 to confirm if the risk estimate we provide is consistent with the expected return of 0.19%.
  
Segall Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2776

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSBSIX
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.7
  actual daily
6
94% of assets are more volatile

Expected Return

 0.19
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.28
  actual daily
21
79% of assets perform better
Based on monthly moving average Segall Bryant is performing at about 21% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Segall Bryant by adding it to a well-diversified portfolio.

Segall Bryant Mutual Fund Price History Chart

There are several ways to analyze Segall Bryant Hamill Fund price data. The simplest method is using a basic Segall candlestick price chart, which shows Segall Bryant price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 22, 202514.45
Lowest PriceMay 29, 202512.77

Segall Bryant August 24, 2025 Mutual Fund Price Synopsis

Various analyses of Segall Bryant's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Segall Mutual Fund. It can be used to describe the percentage change in the price of Segall Bryant from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Segall Mutual Fund.
Segall Bryant Price Action Indicator 0.13 
Segall Bryant Price Rate Of Daily Change 1.02 

Segall Bryant August 24, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Segall Bryant Hamill Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Segall Bryant intraday prices and daily technical indicators to check the level of noise trading in Segall Bryant Hamill Fund and then apply it to test your longer-term investment strategies against Segall.

Segall Mutual Fund Price History Data

The price series of Segall Bryant for the period between Mon, May 26, 2025 and Sun, Aug 24, 2025 has a statistical range of 1.88 with a coefficient of variation of 3.6. The price distribution for the period has arithmetic mean of 13.4. The median price for the last 90 days is 13.42. The company had dividends distributed to its stock-holders on 12/05/2019.
OpenHighLowCloseVolume
08/24/2025
 14.45  14.45  14.45  14.45 
08/22/2025
 14.45  14.45  14.45  14.45  1.00 
08/21/2025
 14.18  14.18  14.18  14.18  1.00 
08/20/2025
 14.19  14.19  14.19  14.19  1.00 
08/19/2025
 14.18  14.18  14.18  14.18  1.00 
08/18/2025
 14.14  14.14  14.14  14.14  1.00 
08/15/2025
 14.14  14.14  14.14  14.14  1.00 
08/14/2025
 14.13  14.13  14.13  14.13  1.00 
08/13/2025
 14.19  14.19  14.19  14.19  1.00 
08/12/2025
 14.15  14.15  14.15  14.15  1.00 
08/11/2025
 14.07  14.07  14.07  14.07  1.00 
08/08/2025
 14.10  14.10  14.10  14.10  1.00 
08/07/2025
 14.01  14.01  14.01  14.01  1.00 
08/06/2025
 13.89  13.89  13.89  13.89  1.00 
08/05/2025
 13.74  13.74  13.74  13.74  1.00 
08/04/2025
 13.70  13.70  13.70  13.70  1.00 
08/01/2025
 13.56  13.56  13.56  13.56  1.00 
07/31/2025
 13.43  13.43  13.43  13.43  1.00 
07/30/2025
 13.44  13.44  13.44  13.44  1.00 
07/29/2025
 13.55  13.55  13.55  13.55  1.00 
07/28/2025
 13.53  13.53  13.53  13.53  1.00 
07/25/2025
 13.72  13.72  13.72  13.72  1.00 
07/24/2025
 13.76  13.76  13.76  13.76  1.00 
07/23/2025
 13.82  13.82  13.82  13.82  1.00 
07/22/2025
 13.60  13.60  13.60  13.60  1.00 
07/21/2025
 13.51  13.51  13.51  13.51  1.00 
07/18/2025
 13.40  13.40  13.40  13.40  1.00 
07/17/2025
 13.45  13.45  13.45  13.45  1.00 
07/16/2025
 13.41  13.41  13.41  13.41  1.00 
07/15/2025
 13.37  13.37  13.37  13.37  1.00 
07/14/2025
 13.49  13.49  13.49  13.49  1.00 
07/11/2025
 13.48  13.48  13.48  13.48  1.00 
07/10/2025
 13.55  13.55  13.55  13.55  1.00 
07/09/2025
 13.54  13.54  13.54  13.54  1.00 
07/08/2025
 13.42  13.42  13.42  13.42  1.00 
07/07/2025
 13.31  13.31  13.31  13.31  1.00 
07/03/2025
 13.45  13.45  13.45  13.45  1.00 
07/02/2025
 13.42  13.42  13.42  13.42  1.00 
07/01/2025
 13.42  13.42  13.42  13.42  1.00 
06/30/2025
 13.45  13.45  13.45  13.45  1.00 
06/27/2025
 13.34  13.34  13.34  13.34  1.00 
06/26/2025
 13.26  13.26  13.26  13.26  1.00 
06/25/2025
 13.09  13.09  13.09  13.09  1.00 
06/24/2025
 13.11  13.11  13.11  13.11  1.00 
06/23/2025
 12.95  12.95  12.95  12.95  1.00 
06/20/2025
 12.87  12.87  12.87  12.87  1.00 
06/18/2025
 12.97  12.97  12.97  12.97  1.00 
06/17/2025
 12.94  12.94  12.94  12.94  1.00 
06/16/2025
 13.03  13.03  13.03  13.03  1.00 
06/13/2025
 12.97  12.97  12.97  12.97  1.00 
06/12/2025
 13.15  13.15  13.15  13.15  1.00 
06/11/2025
 13.04  13.04  13.04  13.04  1.00 
06/10/2025
 13.00  13.00  13.00  13.00  1.00 
06/09/2025
 13.02  13.02  13.02  13.02  1.00 
06/06/2025
 12.94  12.94  12.94  12.94  1.00 
06/05/2025
 12.93  12.93  12.93  12.93  1.00 
06/04/2025
 12.96  12.96  12.96  12.96  1.00 
06/03/2025
 12.90  12.90  12.90  12.90  1.00 
06/02/2025
 13.00  13.00  13.00  13.00  1.00 
05/30/2025
 12.82  12.82  12.82  12.82  1.00 
05/29/2025
 12.77  12.77  12.77  12.77  1.00 

About Segall Bryant Mutual Fund history

Segall Bryant investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Segall is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Segall Bryant Hamill will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Segall Bryant stock prices may prove useful in developing a viable investing in Segall Bryant
Under normal circumstances, the fund will invest at least 80 percent of its net assets in equity securities, primarily common stock, of small capitalization companies located outside of the United States, including those in emerging markets. The adviser considers small capitalization companies to be companies with market capitalizations within the range of those companies included in the MSCI EAFE Small Cap Index at the time of purchase.

Segall Bryant Mutual Fund Technical Analysis

Segall Bryant technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Segall Bryant technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Segall Bryant trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

Segall Bryant Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Segall Bryant's price direction in advance. Along with the technical and fundamental analysis of Segall Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Segall to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Segall Mutual Fund

Segall Bryant financial ratios help investors to determine whether Segall Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Segall with respect to the benefits of owning Segall Bryant security.
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA