SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class F (SEMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.32
-0.09 (-0.30%)
Jun 10, 2025, 8:09 AM EDT
SEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Jun 9, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.30% |
| Jun 6, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.96% |
| Jun 5, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.03% |
| Jun 4, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.43% |
| Jun 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.80% |
| Jun 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.07% |
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% |
| May 29, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.30% |
| May 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.86% |
| May 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.82% |
| May 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.47% |
| May 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.20% |
| May 21, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.23% |
| May 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.36% |
| May 19, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.07% |
| May 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.96% |
| May 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% |
| May 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.26% |
| May 13, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.36% |
| May 12, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 2.76% |
| May 9, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.07% |
| May 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.82% |
| May 7, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.76% |
| May 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.69% |
| May 5, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.21% |
| May 2, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.14% |
| May 1, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.14% |
| Apr 30, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.04% |
| Apr 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.56% |
| Apr 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.53% |
| Apr 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.04% |
| Apr 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.03% |
| Apr 23, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.17% |
| Apr 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 2.51% |
| Apr 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.35% |
| Apr 17, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.70% |
| Apr 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.06% |
| Apr 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.07% |
| Apr 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.33% |
| Apr 11, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.39% |
| Apr 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -3.48% |
| Apr 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 8.19% |
| Apr 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.85% |
| Apr 7, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.80% |
| Apr 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.69% |
| Apr 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -5.77% |
| Apr 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.41 | 1.34% |
| Apr 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.02 | 0.38% |
| Mar 31, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.91 | 0.52% |