SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class F (SEMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.29
+0.11 (0.35%)
Jul 3, 2025, 8:09 AM EDT
SEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.35% |
| Jul 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.61% |
| Jun 30, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.42% |
| Jun 27, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.39% |
| Jun 26, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.95% |
| Jun 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.81% |
| Jun 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.09% |
| Jun 23, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.93% |
| Jun 20, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.13% |
| Jun 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.20% |
| Jun 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.83% |
| Jun 16, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.87% |
| Jun 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.32% |
| Jun 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.13% |
| Jun 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.16% |
| Jun 10, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.23% |
| 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% |