SEI Institutional Managed Trust Dynamic Asset Allocation Fund Class F (SDYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
-0.05 (-0.25%)
At close: Dec 16, 2025
SDYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.85% |
| Dec 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.79% |
| Dec 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -16.66% |
| Dec 16, 2025 | 16.63 | 16.63 | 16.63 | 19.69 | 16.63 | -0.25% |
| Dec 15, 2025 | 16.67 | 16.67 | 16.67 | 19.74 | 16.67 | -0.10% |
| Dec 12, 2025 | 16.69 | 16.69 | 16.69 | 19.76 | 16.69 | -0.95% |
| Dec 11, 2025 | 16.85 | 16.85 | 16.85 | 19.95 | 16.85 | 0.40% |
| Dec 10, 2025 | 16.78 | 16.78 | 16.78 | 19.87 | 16.78 | 0.66% |
| Dec 9, 2025 | 16.67 | 16.67 | 16.67 | 19.74 | 16.67 | -0.25% |
| Dec 8, 2025 | 16.72 | 16.72 | 16.72 | 19.79 | 16.72 | -0.40% |
| Dec 5, 2025 | 16.78 | 16.78 | 16.78 | 19.87 | 16.78 | 0.05% |
| Dec 4, 2025 | 16.78 | 16.78 | 16.78 | 19.86 | 16.78 | 0.10% |
| Dec 3, 2025 | 16.76 | 16.76 | 16.76 | 19.84 | 16.76 | 0.30% |
| Dec 2, 2025 | 16.71 | 16.71 | 16.71 | 19.78 | 16.71 | 0.25% |
| Dec 1, 2025 | 16.67 | 16.67 | 16.67 | 19.73 | 16.67 | -0.50% |
| Nov 28, 2025 | 16.75 | 16.75 | 16.75 | 19.83 | 16.75 | 0.46% |
| Nov 26, 2025 | 16.67 | 16.67 | 16.67 | 19.74 | 16.67 | 0.66% |
| Nov 25, 2025 | 16.56 | 16.56 | 16.56 | 19.61 | 16.56 | 1.03% |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 19.41 | 16.40 | 1.36% |
| Nov 21, 2025 | 16.18 | 16.18 | 16.18 | 19.15 | 16.18 | 1.06% |
| Nov 20, 2025 | 16.01 | 16.01 | 16.01 | 18.95 | 16.01 | -1.51% |
| Nov 19, 2025 | 16.25 | 16.25 | 16.25 | 19.24 | 16.25 | 0.42% |
| Nov 18, 2025 | 16.18 | 16.18 | 16.18 | 19.16 | 16.18 | -0.73% |
| Nov 17, 2025 | 16.30 | 16.30 | 16.30 | 19.30 | 16.30 | -0.92% |
| Nov 14, 2025 | 16.45 | 16.45 | 16.45 | 19.48 | 16.45 | - |
| Nov 13, 2025 | 16.45 | 16.45 | 16.45 | 19.48 | 16.45 | -1.57% |
| Nov 12, 2025 | 16.72 | 16.72 | 16.72 | 19.79 | 16.72 | 0.10% |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 19.77 | 16.70 | 0.20% |
| Nov 10, 2025 | 16.67 | 16.67 | 16.67 | 19.73 | 16.67 | 1.49% |
| Nov 7, 2025 | 16.42 | 16.42 | 16.42 | 19.44 | 16.42 | 0.15% |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 19.41 | 16.40 | -1.12% |
| Nov 5, 2025 | 16.58 | 16.58 | 16.58 | 19.63 | 16.58 | 0.36% |
| Nov 4, 2025 | 16.52 | 16.52 | 16.52 | 19.56 | 16.52 | -1.21% |
| Nov 3, 2025 | 16.73 | 16.73 | 16.73 | 19.80 | 16.72 | 0.25% |
| Oct 31, 2025 | 16.68 | 16.68 | 16.68 | 19.75 | 16.68 | 0.36% |
| Oct 30, 2025 | 16.62 | 16.62 | 16.62 | 19.68 | 16.62 | -1.01% |
| Oct 29, 2025 | 16.79 | 16.79 | 16.79 | 19.88 | 16.79 | -0.10% |
| Oct 28, 2025 | 16.81 | 16.81 | 16.81 | 19.90 | 16.81 | 0.25% |
| Oct 27, 2025 | 16.77 | 16.77 | 16.77 | 19.85 | 16.77 | 1.12% |
| Oct 24, 2025 | 16.58 | 16.58 | 16.58 | 19.63 | 16.58 | 0.77% |
| Oct 23, 2025 | 16.45 | 16.45 | 16.45 | 19.48 | 16.45 | 0.57% |
| Oct 22, 2025 | 16.36 | 16.36 | 16.36 | 19.37 | 16.36 | -0.51% |
| Oct 21, 2025 | 16.45 | 16.45 | 16.45 | 19.47 | 16.45 | -0.05% |
| Oct 20, 2025 | 16.45 | 16.45 | 16.45 | 19.48 | 16.45 | 1.19% |
| Oct 17, 2025 | 16.26 | 16.26 | 16.26 | 19.25 | 16.26 | 0.36% |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 19.18 | 16.20 | -0.47% |
| Oct 15, 2025 | 16.28 | 16.28 | 16.28 | 19.27 | 16.28 | 0.42% |
| Oct 14, 2025 | 16.21 | 16.21 | 16.21 | 19.19 | 16.21 | -0.05% |
| Oct 13, 2025 | 16.22 | 16.22 | 16.22 | 19.20 | 16.22 | 1.69% |
| Oct 10, 2025 | 15.95 | 15.95 | 15.95 | 18.88 | 15.95 | -2.73% |