SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class F (SEMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.16
+0.01 (0.03%)
Feb 10, 2025, 8:02 PM EST
SEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.61% |
| Feb 6, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.10% |
| Feb 5, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.61% |
| Feb 4, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.35% |
| Feb 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.74% |
| Jan 31, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.86% |
| Jan 30, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.19% |
| Jan 29, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.35% |
| Jan 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.19% |
| Jan 27, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.76% |
| Jan 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.06% |
| Jan 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.16% |
| Jan 22, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.57% |
| Jan 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.38% |
| Jan 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.52% |
| Jan 16, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.91% |
| Jan 15, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.29% |
| Jan 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.14% |
| Jan 13, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.67% |
| Jan 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.65% |
| Jan 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.37% |
| Jan 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.53% |
| Jan 6, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.20% |
| Jan 3, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.20% |
| Jan 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Dec 31, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.03% |
| Dec 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% |
| Dec 27, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.18% |
| Dec 26, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.52 | 0.23% |
| Dec 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.45 | 0.73% |
| Dec 23, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.23 | 1.51% |
| Dec 20, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.78 | -0.20% |
| Dec 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.84 | -0.23% |
| Dec 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -3.38% |
| Dec 17, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.96 | -8.00% |
| Dec 16, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 31.24 | -0.06% |
| Dec 13, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 31.26 | -0.47% |
| Dec 12, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 31.40 | -0.50% |
| Dec 11, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 31.56 | 0.29% |
| Dec 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.47 | -0.70% |
| Dec 9, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.69 | -1.04% |
| Dec 6, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.02 | -0.14% |
| Dec 5, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 32.07 | -0.52% |
| Dec 4, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.24 | 0.32% |
| Dec 3, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 32.14 | -0.14% |
| Dec 2, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.18 | -0.40% |
| Nov 29, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 32.31 | 0.17% |
| Nov 27, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 32.26 | -0.23% |
| Nov 26, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 32.33 | 0.14% |
| Nov 25, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 32.28 | 1.01% |
| Nov 22, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 31.96 | 1.08% |
| Nov 21, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 31.62 | 1.52% |
| Nov 20, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.14 | 0.36% |
| Nov 19, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 31.03 | 0.03% |
| Nov 18, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 31.02 | 0.30% |
| Nov 15, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 30.93 | -0.80% |
| Nov 14, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 31.18 | -0.91% |
| Nov 13, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.47 | -0.21% |
| Nov 12, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.53 | -0.67% |
| Nov 11, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 31.75 | 0.79% |
| Nov 8, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 31.50 | 0.65% |
| Nov 7, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.29 | - |
| Nov 6, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.29 | 3.24% |
| Nov 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30.31 | 1.46% |
| Nov 4, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.88 | 1.48% |
| Nov 1, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.44 | -1.36% |
| Oct 31, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.85 | -0.74% |
| Oct 30, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 30.07 | - |
| Oct 29, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 30.07 | -0.15% |
| Oct 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 30.12 | 0.65% |
| Oct 25, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 29.92 | -0.46% |
| Oct 24, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 30.06 | -0.06% |
| Oct 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.08 | -0.40% |
| Oct 22, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.20 | -0.58% |
| Oct 21, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 30.38 | -0.94% |
| Oct 18, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 30.66 | 0.21% |
| Oct 17, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 30.60 | 0.03% |
| Oct 16, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 30.59 | 0.82% |
| Oct 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 30.34 | -0.09% |
| Oct 14, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 30.37 | 0.68% |
| Oct 11, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.16 | 1.31% |
| Oct 10, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.77 | -0.37% |
| Oct 9, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 29.89 | 0.69% |
| Oct 8, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 29.68 | 0.22% |
| Oct 7, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 29.62 | -0.87% |
| Oct 4, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.88 | 0.65% |
| Oct 3, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 29.63 | -0.37% |
| Oct 2, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 29.74 | 0.03% |
| Oct 1, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 29.73 | -0.59% |
| Sep 30, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 29.91 | 0.34% |
| Sep 27, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 29.81 | 0.22% |
| Sep 26, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 29.74 | 0.53% |
| Sep 25, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 29.59 | -0.81% |
| Sep 24, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.83 | 0.03% |
| Sep 23, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 29.82 | 0.56% |
| Sep 20, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.65 | -0.37% |
| Sep 19, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.76 | 1.26% |
| Sep 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.39 | -0.16% |
| Sep 17, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 29.44 | 0.22% |
| Sep 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 29.37 | 0.76% |