SEI Institutional International Trust International Equity Fund Class Y (SEFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.50
+0.02 (0.17%)
Dec 27, 2024, 8:06 AM EST
SEFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Dec 24, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.79% |
| Dec 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.62% |
| Dec 20, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.61% |
| Dec 19, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.40% |
| Dec 18, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 17, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -8.18% |
| Dec 16, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.73 | -0.24% |
| Dec 13, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.76 | -0.62% |
| Dec 12, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.84 | -0.08% |
| Dec 11, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.85 | 0.08% |
| Dec 10, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.84 | -1.08% |
| Dec 9, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.97 | -0.23% |
| Dec 6, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 11.99 | 0.39% |
| Dec 5, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 11.95 | 0.86% |
| Dec 4, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.85 | 0.16% |
| Dec 3, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.83 | 1.10% |
| Dec 2, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.70 | 0.08% |
| Nov 29, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 11.69 | 0.80% |
| Nov 27, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.60 | 0.72% |
| Nov 26, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | -0.64% |
| Nov 25, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.59 | 0.48% |
| Nov 22, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.53 | 0.16% |
| Nov 21, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | 0.32% |
| Nov 20, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.48 | -0.56% |
| Nov 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.54 | -0.08% |
| Nov 18, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.55 | -0.32% |
| Nov 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.59 | -0.08% |
| Nov 14, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.60 | 0.16% |
| Nov 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.58 | -0.40% |
| Nov 12, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.62 | -1.56% |
| Nov 11, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.81 | -0.08% |
| Nov 8, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.82 | -0.93% |
| Nov 7, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.93 | 1.10% |
| Nov 6, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 11.80 | -1.01% |
| Nov 5, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.92 | 0.62% |
| Nov 4, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.85 | 2.07% |
| Nov 1, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.61 | -0.95% |
| Oct 31, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.72 | -1.17% |
| Oct 30, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 11.85 | -0.47% |
| Oct 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.91 | -0.31% |
| Oct 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 11.95 | 0.23% |
| Oct 25, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.92 | 0.08% |
| Oct 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.91 | 0.31% |
| Oct 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 11.87 | -1.00% |
| Oct 22, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 11.99 | -0.61% |
| Oct 21, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.07 | -0.76% |
| Oct 18, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.16 | 0.61% |
| Oct 17, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.09 | 0.15% |
| Oct 16, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.07 | 0.31% |
| Oct 15, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.03 | -1.21% |
| Oct 14, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.18 | 0.46% |
| Oct 11, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.12 | 0.46% |
| Oct 10, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.07 | -0.38% |
| Oct 9, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.11 | 0.31% |
| Oct 8, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.08 | -0.53% |
| Oct 7, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.14 | -0.23% |
| Oct 4, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.17 | 0.76% |
| Oct 3, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.08 | -0.76% |
| Oct 2, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.17 | -0.38% |
| Oct 1, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.21 | -0.82% |
| Sep 30, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.32 | -1.26% |
| Sep 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.47 | 1.05% |
| Sep 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.34 | 1.44% |
| Sep 25, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.17 | -0.23% |
| Sep 24, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.20 | 0.76% |
| Sep 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.10 | 0.38% |
| Sep 20, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.06 | -0.68% |
| Sep 19, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.14 | 1.47% |
| Sep 18, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.97 | -0.15% |
| Sep 17, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 11.98 | 0.23% |
| Sep 16, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.96 | 0.31% |
| Sep 13, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.92 | 0.94% |
| Sep 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.81 | 0.71% |
| Sep 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.73 | 0.24% |
| Sep 10, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.70 | -0.71% |
| Sep 9, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.78 | 0.39% |
| Sep 6, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.73 | -1.09% |
| Sep 5, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.86 | -0.23% |
| Sep 4, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 11.89 | -0.23% |
| Sep 3, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.92 | -1.45% |
| Aug 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.09 | 0.38% |
| Aug 29, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.05 | -0.08% |
| Aug 28, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.06 | -0.15% |
| Aug 27, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.08 | 0.15% |
| Aug 26, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.06 | - |
| Aug 23, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.06 | 1.08% |
| Aug 22, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.93 | 0.16% |
| Aug 21, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.91 | 0.23% |
| Aug 20, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 11.88 | -0.16% |
| Aug 19, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.90 | 1.26% |
| Aug 16, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.75 | 0.71% |
| Aug 15, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.67 | 1.04% |
| Aug 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.55 | 0.89% |
| Aug 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.45 | 1.31% |
| Aug 12, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.30 | 0.16% |
| Aug 9, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.28 | 0.49% |
| Aug 8, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.23 | 0.75% |
| Aug 7, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.14 | 0.92% |
| Aug 6, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.04 | 0.93% |