Nasdaq - Delayed Quote USD

Segall Bryant & Hamill Small Cap Gr Ret (WTSGX)

21.16 +0.30 (+1.44%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 21.16 21.16 21.16 21.16 21.16 -
Oct 25, 2024 20.86 20.86 20.86 20.86 20.86 -
Oct 24, 2024 20.96 20.96 20.96 20.96 20.96 -
Oct 23, 2024 20.88 20.88 20.88 20.88 20.88 -
Oct 22, 2024 21.01 21.01 21.01 21.01 21.01 -
Oct 21, 2024 21.18 21.18 21.18 21.18 21.18 -
Oct 18, 2024 21.26 21.26 21.26 21.26 21.26 -
Oct 17, 2024 21.32 21.32 21.32 21.32 21.32 -
Oct 16, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 15, 2024 21.23 21.23 21.23 21.23 21.23 -
Oct 14, 2024 21.34 21.34 21.34 21.34 21.34 -
Oct 11, 2024 21.16 21.16 21.16 21.16 21.16 -
Oct 10, 2024 20.76 20.76 20.76 20.76 20.76 -
Oct 9, 2024 20.85 20.85 20.85 20.85 20.85 -
Oct 8, 2024 20.74 20.74 20.74 20.74 20.74 -
Oct 7, 2024 20.57 20.57 20.57 20.57 20.57 -
Oct 4, 2024 20.77 20.77 20.77 20.77 20.77 -
Oct 3, 2024 20.50 20.50 20.50 20.50 20.50 -
Oct 2, 2024 20.59 20.59 20.59 20.59 20.59 -
Oct 1, 2024 20.56 20.56 20.56 20.56 20.56 -
Sep 30, 2024 20.78 20.78 20.78 20.78 20.78 -
Sep 27, 2024 20.70 20.70 20.70 20.70 20.70 -
Sep 26, 2024 20.60 20.60 20.60 20.60 20.60 -
Sep 25, 2024 20.56 20.56 20.56 20.56 20.56 -
Sep 24, 2024 20.77 20.77 20.77 20.77 20.77 -
Sep 23, 2024 20.77 20.77 20.77 20.77 20.77 -
Sep 20, 2024 20.78 20.78 20.78 20.78 20.78 -
Sep 19, 2024 20.88 20.88 20.88 20.88 20.88 -
Sep 18, 2024 20.31 20.31 20.31 20.31 20.31 -
Sep 17, 2024 20.33 20.33 20.33 20.33 20.33 -
Sep 16, 2024 20.17 20.17 20.17 20.17 20.17 -
Sep 13, 2024 20.09 20.09 20.09 20.09 20.09 -
Sep 12, 2024 19.74 19.74 19.74 19.74 19.74 -
Sep 11, 2024 19.52 19.52 19.52 19.52 19.52 -
Sep 10, 2024 19.29 19.29 19.29 19.29 19.29 -
Sep 9, 2024 19.34 19.34 19.34 19.34 19.34 -
Sep 6, 2024 19.20 19.20 19.20 19.20 19.20 -
Sep 5, 2024 19.57 19.57 19.57 19.57 19.57 -
Sep 4, 2024 19.75 19.75 19.75 19.75 19.75 -
Sep 3, 2024 19.72 19.72 19.72 19.72 19.72 -
Aug 30, 2024 20.34 20.34 20.34 20.34 20.34 -
Aug 29, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 28, 2024 20.09 20.09 20.09 20.09 20.09 -
Aug 27, 2024 20.22 20.22 20.22 20.22 20.22 -
Aug 26, 2024 20.29 20.29 20.29 20.29 20.29 -
Aug 23, 2024 20.37 20.37 20.37 20.37 20.37 -
Aug 22, 2024 19.90 19.90 19.90 19.90 19.90 -
Aug 21, 2024 20.04 20.04 20.04 20.04 20.04 -
Aug 20, 2024 19.70 19.70 19.70 19.70 19.70 -
Aug 19, 2024 19.90 19.90 19.90 19.90 19.90 -
Aug 16, 2024 19.77 19.77 19.77 19.77 19.77 -
Aug 15, 2024 19.78 19.78 19.78 19.78 19.78 -
Aug 14, 2024 19.34 19.34 19.34 19.34 19.34 -
Aug 13, 2024 19.37 19.37 19.37 19.37 19.37 -
Aug 12, 2024 19.15 19.15 19.15 19.15 19.15 -
Aug 9, 2024 19.22 19.22 19.22 19.22 19.22 -
Aug 8, 2024 19.16 19.16 19.16 19.16 19.16 -
Aug 7, 2024 18.56 18.56 18.56 18.56 18.56 -
Aug 6, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 5, 2024 18.61 18.61 18.61 18.61 18.61 -
Aug 2, 2024 19.09 19.09 19.09 19.09 19.09 -
Aug 1, 2024 19.74 19.74 19.74 19.74 19.74 -
Jul 31, 2024 20.12 20.12 20.12 20.12 20.12 -
Jul 30, 2024 19.92 19.92 19.92 19.92 19.92 -
Jul 29, 2024 20.00 20.00 20.00 20.00 20.00 -
Jul 26, 2024 20.14 20.14 20.14 20.14 20.14 -
Jul 25, 2024 19.78 19.78 19.78 19.78 19.78 -
Jul 24, 2024 19.64 19.64 19.64 19.64 19.64 -
Jul 23, 2024 20.10 20.10 20.10 20.10 20.10 -
Jul 22, 2024 20.08 20.08 20.08 20.08 20.08 -
Jul 19, 2024 19.74 19.74 19.74 19.74 19.74 -
Jul 18, 2024 19.85 19.85 19.85 19.85 19.85 -
Jul 17, 2024 20.11 20.11 20.11 20.11 20.11 -
Jul 16, 2024 20.63 20.63 20.63 20.63 20.63 -
Jul 15, 2024 20.10 20.10 20.10 20.10 20.10 -
Jul 12, 2024 19.79 19.79 19.79 19.79 19.79 -
Jul 11, 2024 19.60 19.60 19.60 19.60 19.60 -
Jul 10, 2024 19.16 19.16 19.16 19.16 19.16 -
Jul 9, 2024 19.07 19.07 19.07 19.07 19.07 -
Jul 8, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 5, 2024 19.17 19.17 19.17 19.17 19.17 -
Jul 3, 2024 19.12 19.12 19.12 19.12 19.12 -
Jul 2, 2024 19.09 19.09 19.09 19.09 19.09 -
Jul 1, 2024 18.99 18.99 18.99 18.99 18.99 -
Jun 28, 2024 19.15 19.15 19.15 19.15 19.15 -
Jun 27, 2024 19.14 19.14 19.14 19.14 19.14 -
Jun 26, 2024 18.95 18.95 18.95 18.95 18.95 -
Jun 25, 2024 18.94 18.94 18.94 18.94 18.94 -
Jun 24, 2024 18.93 18.93 18.93 18.93 18.93 -
Jun 21, 2024 18.85 18.85 18.85 18.85 18.85 -
Jun 20, 2024 18.85 18.85 18.85 18.85 18.85 -
Jun 18, 2024 18.99 18.99 18.99 18.99 18.99 -
Jun 17, 2024 18.90 18.90 18.90 18.90 18.90 -
Jun 14, 2024 18.77 18.77 18.77 18.77 18.77 -
Jun 13, 2024 18.99 18.99 18.99 18.99 18.99 -
Jun 12, 2024 19.16 19.16 19.16 19.16 19.16 -
Jun 11, 2024 18.84 18.84 18.84 18.84 18.84 -
Jun 10, 2024 18.87 18.87 18.87 18.87 18.87 -
Jun 7, 2024 18.68 18.68 18.68 18.68 18.68 -
Jun 6, 2024 18.82 18.82 18.82 18.82 18.82 -
Jun 5, 2024 18.98 18.98 18.98 18.98 18.98 -
Jun 4, 2024 18.65 18.65 18.65 18.65 18.65 -
Jun 3, 2024 18.88 18.88 18.88 18.88 18.88 -
May 31, 2024 19.03 19.03 19.03 19.03 19.03 -
May 30, 2024 18.96 18.96 18.96 18.96 18.96 -
May 29, 2024 18.83 18.83 18.83 18.83 18.83 -
May 28, 2024 18.99 18.99 18.99 18.99 18.99 -
May 24, 2024 18.93 18.93 18.93 18.93 18.93 -
May 23, 2024 18.68 18.68 18.68 18.68 18.68 -
May 22, 2024 18.85 18.85 18.85 18.85 18.85 -
May 21, 2024 18.96 18.96 18.96 18.96 18.96 -
May 20, 2024 19.01 19.01 19.01 19.01 19.01 -
May 17, 2024 18.88 18.88 18.88 18.88 18.88 -
May 16, 2024 18.92 18.92 18.92 18.92 18.92 -
May 15, 2024 19.04 19.04 19.04 19.04 19.04 -
May 14, 2024 18.81 18.81 18.81 18.81 18.81 -
May 13, 2024 18.64 18.64 18.64 18.64 18.64 -
May 10, 2024 18.71 18.71 18.71 18.71 18.71 -
May 9, 2024 18.72 18.72 18.72 18.72 18.72 -
May 8, 2024 18.53 18.53 18.53 18.53 18.53 -
May 7, 2024 18.65 18.65 18.65 18.65 18.65 -
May 6, 2024 18.59 18.59 18.59 18.59 18.59 -
May 3, 2024 18.30 18.30 18.30 18.30 18.30 -
May 2, 2024 18.27 18.27 18.27 18.27 18.27 -
May 1, 2024 18.07 18.07 18.07 18.07 18.07 -
Apr 30, 2024 18.02 18.02 18.02 18.02 18.02 -
Apr 29, 2024 18.36 18.36 18.36 18.36 18.36 -
Apr 26, 2024 18.26 18.26 18.26 18.26 18.26 -
Apr 25, 2024 18.24 18.24 18.24 18.24 18.24 -
Apr 24, 2024 18.26 18.26 18.26 18.26 18.26 -
Apr 23, 2024 18.30 18.30 18.30 18.30 18.30 -
Apr 22, 2024 17.92 17.92 17.92 17.92 17.92 -
Apr 19, 2024 17.72 17.72 17.72 17.72 17.72 -
Apr 18, 2024 17.77 17.77 17.77 17.77 17.77 -
Apr 17, 2024 17.88 17.88 17.88 17.88 17.88 -
Apr 16, 2024 18.11 18.11 18.11 18.11 18.11 -
Apr 15, 2024 18.15 18.15 18.15 18.15 18.15 -
Apr 12, 2024 18.40 18.40 18.40 18.40 18.40 -
Apr 11, 2024 18.78 18.78 18.78 18.78 18.78 -
Apr 10, 2024 18.64 18.64 18.64 18.64 18.64 -
Apr 9, 2024 19.02 19.02 19.02 19.02 19.02 -
Apr 8, 2024 18.98 18.98 18.98 18.98 18.98 -
Apr 5, 2024 18.87 18.87 18.87 18.87 18.87 -
Apr 4, 2024 18.62 18.62 18.62 18.62 18.62 -
Apr 3, 2024 18.82 18.82 18.82 18.82 18.82 -
Apr 2, 2024 18.74 18.74 18.74 18.74 18.74 -
Apr 1, 2024 19.04 19.04 19.04 19.04 19.04 -
Mar 28, 2024 19.13 19.13 19.13 19.13 19.13 -
Mar 27, 2024 19.11 19.11 19.11 19.11 19.11 -
Mar 26, 2024 18.84 18.84 18.84 18.84 18.84 -
Mar 25, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 22, 2024 18.93 18.93 18.93 18.93 18.93 -
Mar 21, 2024 19.07 19.07 19.07 19.07 19.07 -
Mar 20, 2024 18.89 18.89 18.89 18.89 18.89 -
Mar 19, 2024 18.67 18.67 18.67 18.67 18.67 -
Mar 18, 2024 18.51 18.51 18.51 18.51 18.51 -
Mar 15, 2024 18.59 18.59 18.59 18.59 18.59 -
Mar 14, 2024 18.56 18.56 18.56 18.56 18.56 -
Mar 13, 2024 18.83 18.83 18.83 18.83 18.83 -
Mar 12, 2024 18.85 18.85 18.85 18.85 18.85 -
Mar 11, 2024 18.80 18.80 18.80 18.80 18.80 -
Mar 8, 2024 18.95 18.95 18.95 18.95 18.95 -
Mar 7, 2024 19.07 19.07 19.07 19.07 19.07 -
Mar 6, 2024 18.87 18.87 18.87 18.87 18.87 -
Mar 5, 2024 18.67 18.67 18.67 18.67 18.67 -
Mar 4, 2024 19.08 19.08 19.08 19.08 19.08 -
Mar 1, 2024 19.10 19.10 19.10 19.10 19.10 -
Feb 29, 2024 18.92 18.92 18.92 18.92 18.92 -
Feb 28, 2024 18.89 18.89 18.89 18.89 18.89 -
Feb 27, 2024 18.98 18.98 18.98 18.98 18.98 -
Feb 26, 2024 18.84 18.84 18.84 18.84 18.84 -
Feb 23, 2024 18.79 18.79 18.79 18.79 18.79 -
Feb 22, 2024 18.71 18.71 18.71 18.71 18.71 -
Feb 21, 2024 18.53 18.53 18.53 18.53 18.53 -
Feb 20, 2024 18.65 18.65 18.65 18.65 18.65 -
Feb 16, 2024 18.87 18.87 18.87 18.87 18.87 -
Feb 15, 2024 18.89 18.89 18.89 18.89 18.89 -
Feb 14, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 13, 2024 18.08 18.08 18.08 18.08 18.08 -
Feb 12, 2024 18.59 18.59 18.59 18.59 18.59 -
Feb 9, 2024 18.49 18.49 18.49 18.49 18.49 -
Feb 8, 2024 18.20 18.20 18.20 18.20 18.20 -
Feb 7, 2024 17.94 17.94 17.94 17.94 17.94 -
Feb 6, 2024 17.81 17.81 17.81 17.81 17.81 -
Feb 5, 2024 17.79 17.79 17.79 17.79 17.79 -
Feb 2, 2024 18.05 18.05 18.05 18.05 18.05 -
Feb 1, 2024 17.97 17.97 17.97 17.97 17.97 -
Jan 31, 2024 17.69 17.69 17.69 17.69 17.69 -
Jan 30, 2024 18.08 18.08 18.08 18.08 18.08 -
Jan 29, 2024 18.22 18.22 18.22 18.22 18.22 -
Jan 26, 2024 17.87 17.87 17.87 17.87 17.87 -
Jan 25, 2024 17.91 17.91 17.91 17.91 17.91 -
Jan 24, 2024 17.88 17.88 17.88 17.88 17.88 -
Jan 23, 2024 18.07 18.07 18.07 18.07 18.07 -
Jan 22, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 19, 2024 17.86 17.86 17.86 17.86 17.86 -
Jan 18, 2024 17.71 17.71 17.71 17.71 17.71 -
Jan 17, 2024 17.53 17.53 17.53 17.53 17.53 -
Jan 16, 2024 17.63 17.63 17.63 17.63 17.63 -
Jan 12, 2024 17.72 17.72 17.72 17.72 17.72 -
Jan 11, 2024 17.69 17.69 17.69 17.69 17.69 -
Jan 10, 2024 17.71 17.71 17.71 17.71 17.71 -
Jan 9, 2024 17.67 17.67 17.67 17.67 17.67 -
Jan 8, 2024 17.80 17.80 17.80 17.80 17.80 -
Jan 5, 2024 17.49 17.49 17.49 17.49 17.49 -
Jan 4, 2024 17.52 17.52 17.52 17.52 17.52 -
Jan 3, 2024 17.58 17.58 17.58 17.58 17.58 -
Jan 2, 2024 18.06 18.06 18.06 18.06 18.06 -
Dec 29, 2023 18.27 18.27 18.27 18.27 18.27 -
Dec 28, 2023 18.47 18.47 18.47 18.47 18.47 -
Dec 27, 2023 18.50 18.50 18.50 18.50 18.50 -
Dec 26, 2023 18.47 18.47 18.47 18.47 18.47 -
Dec 22, 2023 18.31 18.31 18.31 18.31 18.31 -
Dec 21, 2023 18.22 18.22 18.22 18.22 18.22 -
Dec 20, 2023 17.92 17.92 17.92 17.92 17.92 -
Dec 19, 2023 18.22 18.22 18.22 18.22 18.22 -
Dec 18, 2023 18.00 18.00 18.00 18.00 18.00 -
Dec 15, 2023 18.06 18.06 18.06 18.06 18.06 -
Dec 14, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 13, 2023 17.82 17.82 17.82 17.82 17.82 -
Dec 12, 2023 17.39 17.39 17.39 17.39 17.39 -
Dec 11, 2023 17.31 17.31 17.31 17.31 17.31 -
Dec 8, 2023 17.20 17.20 17.20 17.20 17.20 -
Dec 7, 2023 17.07 17.07 17.07 17.07 17.07 -
Dec 6, 2023 17.00 17.00 17.00 17.00 17.00 -
Dec 5, 2023 17.08 17.08 17.08 17.08 17.08 -
Dec 4, 2023 17.32 17.32 17.32 17.32 17.32 -
Dec 1, 2023 17.21 17.21 17.21 17.21 17.21 -
Nov 30, 2023 16.85 16.85 16.85 16.85 16.85 -
Nov 29, 2023 16.75 16.75 16.75 16.75 16.75 -
Nov 28, 2023 16.69 16.69 16.69 16.69 16.69 -
Nov 27, 2023 16.84 16.84 16.84 16.84 16.84 -
Nov 24, 2023 16.85 16.85 16.85 16.85 16.85 -
Nov 22, 2023 16.77 16.77 16.77 16.77 16.77 -
Nov 21, 2023 16.65 16.65 16.65 16.65 16.65 -
Nov 20, 2023 16.76 16.76 16.76 16.76 16.76 -
Nov 17, 2023 16.60 16.60 16.60 16.60 16.60 -
Nov 16, 2023 16.41 16.41 16.41 16.41 16.41 -
Nov 15, 2023 16.58 16.58 16.58 16.58 16.58 -
Nov 14, 2023 16.53 16.53 16.53 16.53 16.53 -
Nov 13, 2023 15.79 15.79 15.79 15.79 15.79 -
Nov 10, 2023 15.76 15.76 15.76 15.76 15.76 -
Nov 9, 2023 15.54 15.54 15.54 15.54 15.54 -
Nov 8, 2023 15.73 15.73 15.73 15.73 15.73 -
Nov 7, 2023 15.79 15.79 15.79 15.79 15.79 -
Nov 6, 2023 15.80 15.80 15.80 15.80 15.80 -
Nov 3, 2023 15.95 15.95 15.95 15.95 15.95 -
Nov 2, 2023 15.68 15.68 15.68 15.68 15.68 -
Nov 1, 2023 15.36 15.36 15.36 15.36 15.36 -
Oct 31, 2023 15.30 15.30 15.30 15.30 15.30 -
Oct 30, 2023 15.16 15.16 15.16 15.16 15.16 -

Related Tickers