SEI Institutional Investments Trust Small Cap II Fund (SECAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.84
+0.07 (0.59%)
Aug 27, 2025, 4:00 PM EDT
SECAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% |
| Aug 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| Aug 26, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| Aug 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| Aug 22, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 3.61% |
| Aug 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% |
| Aug 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.18% |
| Aug 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.35% |
| Aug 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% |
| Aug 15, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.61% |
| Aug 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.21% |
| Aug 13, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.03% |
| Aug 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.90% |
| Aug 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% |
| Aug 8, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% |
| Aug 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Aug 5, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Aug 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.04% |
| Aug 1, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.82% |
| Jul 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.54% |
| Jul 30, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.81% |
| Jul 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.62% |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% |
| Jul 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.33% |
| Jul 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.44% |
| Jul 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.63% |
| Jul 21, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% |
| Jul 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.27% |
| Jul 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.09% |
| Jul 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.64% |
| Jul 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.97% |
| Jul 14, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |
| Jul 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.07% |
| Jul 10, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Jul 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Jul 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jul 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.33% |
| Jul 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.99% |
| Jul 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% |
| Jul 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.10% |
| Jun 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jun 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% |
| Jun 26, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.58% |
| Jun 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.92% |
| Jun 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.12% |
| Jun 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% |
| Jun 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% |
| Jun 18, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |