Advertisement
U.S. Markets open in 7 hrs 55 mins

Segall Bryant & Hamill Small Cap Gr Ret (WTSGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
21.16+0.30 (+1.44%)
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202421.1621.1621.1621.1621.16-
Oct 25, 202420.8620.8620.8620.8620.86-
Oct 24, 202420.9620.9620.9620.9620.96-
Oct 23, 202420.8820.8820.8820.8820.88-
Oct 22, 202421.0121.0121.0121.0121.01-
Oct 21, 202421.1821.1821.1821.1821.18-
Oct 18, 202421.2621.2621.2621.2621.26-
Oct 17, 202421.3221.3221.3221.3221.32-
Oct 16, 202421.4021.4021.4021.4021.40-
Oct 15, 202421.2321.2321.2321.2321.23-
Oct 14, 202421.3421.3421.3421.3421.34-
Oct 11, 202421.1621.1621.1621.1621.16-
Oct 10, 202420.7620.7620.7620.7620.76-
Oct 09, 202420.8520.8520.8520.8520.85-
Oct 08, 202420.7420.7420.7420.7420.74-
Oct 07, 202420.5720.5720.5720.5720.57-
Oct 04, 202420.7720.7720.7720.7720.77-
Oct 03, 202420.5020.5020.5020.5020.50-
Oct 02, 202420.5920.5920.5920.5920.59-
Oct 01, 202420.5620.5620.5620.5620.56-
Sep 30, 202420.7820.7820.7820.7820.78-
Sep 27, 202420.7020.7020.7020.7020.70-
Sep 26, 202420.6020.6020.6020.6020.60-
Sep 25, 202420.5620.5620.5620.5620.56-
Sep 24, 202420.7720.7720.7720.7720.77-
Sep 23, 202420.7720.7720.7720.7720.77-
Sep 20, 202420.7820.7820.7820.7820.78-
Sep 19, 202420.8820.8820.8820.8820.88-
Sep 18, 202420.3120.3120.3120.3120.31-
Sep 17, 202420.3320.3320.3320.3320.33-
Sep 16, 202420.1720.1720.1720.1720.17-
Sep 13, 202420.0920.0920.0920.0920.09-
Sep 12, 202419.7419.7419.7419.7419.74-
Sep 11, 202419.5219.5219.5219.5219.52-
Sep 10, 202419.2919.2919.2919.2919.29-
Sep 09, 202419.3419.3419.3419.3419.34-
Sep 06, 202419.2019.2019.2019.2019.20-
Sep 05, 202419.5719.5719.5719.5719.57-
Sep 04, 202419.7519.7519.7519.7519.75-
Sep 03, 202419.7219.7219.7219.7219.72-
Aug 30, 202420.3420.3420.3420.3420.34-
Aug 29, 202420.2020.2020.2020.2020.20-
Aug 28, 202420.0920.0920.0920.0920.09-
Aug 27, 202420.2220.2220.2220.2220.22-
Aug 26, 202420.2920.2920.2920.2920.29-
Aug 23, 202420.3720.3720.3720.3720.37-
Aug 22, 202419.9019.9019.9019.9019.90-
Aug 21, 202420.0420.0420.0420.0420.04-
Aug 20, 202419.7019.7019.7019.7019.70-
Aug 19, 202419.9019.9019.9019.9019.90-
Aug 16, 202419.7719.7719.7719.7719.77-
Aug 15, 202419.7819.7819.7819.7819.78-
Aug 14, 202419.3419.3419.3419.3419.34-
Aug 13, 202419.3719.3719.3719.3719.37-
Aug 12, 202419.1519.1519.1519.1519.15-
Aug 09, 202419.2219.2219.2219.2219.22-
Aug 08, 202419.1619.1619.1619.1619.16-
Aug 07, 202418.5618.5618.5618.5618.56-
Aug 06, 202418.9318.9318.9318.9318.93-
Aug 05, 202418.6118.6118.6118.6118.61-
Aug 02, 202419.0919.0919.0919.0919.09-
Aug 01, 202419.7419.7419.7419.7419.74-
Jul 31, 202420.1220.1220.1220.1220.12-
Jul 30, 202419.9219.9219.9219.9219.92-
Jul 29, 202420.0020.0020.0020.0020.00-
Jul 26, 202420.1420.1420.1420.1420.14-
Jul 25, 202419.7819.7819.7819.7819.78-
Jul 24, 202419.6419.6419.6419.6419.64-
Jul 23, 202420.1020.1020.1020.1020.10-
Jul 22, 202420.0820.0820.0820.0820.08-
Jul 19, 202419.7419.7419.7419.7419.74-
Jul 18, 202419.8519.8519.8519.8519.85-
Jul 17, 202420.1120.1120.1120.1120.11-
Jul 16, 202420.6320.6320.6320.6320.63-
Jul 15, 202420.1020.1020.1020.1020.10-
Jul 12, 202419.7919.7919.7919.7919.79-
Jul 11, 202419.6019.6019.6019.6019.60-
Jul 10, 202419.1619.1619.1619.1619.16-
Jul 09, 202419.0719.0719.0719.0719.07-
Jul 08, 202419.2019.2019.2019.2019.20-
Jul 05, 202419.1719.1719.1719.1719.17-
Jul 03, 202419.1219.1219.1219.1219.12-
Jul 02, 202419.0919.0919.0919.0919.09-
Jul 01, 202418.9918.9918.9918.9918.99-
Jun 28, 202419.1519.1519.1519.1519.15-
Jun 27, 202419.1419.1419.1419.1419.14-
Jun 26, 202418.9518.9518.9518.9518.95-
Jun 25, 202418.9418.9418.9418.9418.94-
Jun 24, 202418.9318.9318.9318.9318.93-
Jun 21, 202418.8518.8518.8518.8518.85-
Jun 20, 202418.8518.8518.8518.8518.85-
Jun 18, 202418.9918.9918.9918.9918.99-
Jun 17, 202418.9018.9018.9018.9018.90-
Jun 14, 202418.7718.7718.7718.7718.77-
Jun 13, 202418.9918.9918.9918.9918.99-
Jun 12, 202419.1619.1619.1619.1619.16-
Jun 11, 202418.8418.8418.8418.8418.84-
Jun 10, 202418.8718.8718.8718.8718.87-
Jun 07, 202418.6818.6818.6818.6818.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...