SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class F (SEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.58
-0.03 (-0.09%)
Aug 27, 2026, 4:00 PM EST
SEMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 31.61 | 31.61 | 31.58 | 31.58 | - | -0.09% |
| Aug 26, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.51% |
| Aug 25, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Aug 24, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.44% |
| Aug 21, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.61% |
| Aug 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.73% |
| Aug 19, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.09% |
| Aug 18, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.09% |
| Aug 17, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.34% |
| Aug 14, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.37% |
| Aug 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.47% |
| Aug 12, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.57% |
| Aug 11, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.19% |
| Aug 10, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.16% |
| Aug 7, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.15% |
| Aug 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.19% |
| Aug 5, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.54% |
| Aug 4, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.55% |
| Aug 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% |
| Jul 31, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.03% |
| Jul 30, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.62% |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.13% |
| Jul 28, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% |
| Jul 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.46% |
| Jul 24, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.30% |
| Jul 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.46% |
| Jul 22, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.07% |
| Jul 21, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.69% |
| Jul 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.49% |
| Jul 17, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.42% |
| Jul 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.52% |
| Jul 15, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.13% |
| Jul 14, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.16% |
| Jul 13, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.10% |
| Jul 10, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.10% |
| Jul 9, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.99% |
| Jul 8, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.62% |
| Jul 7, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.49% |
| Jul 6, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.28% |
| Jul 2, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.49 | -0.10% |
| Jul 1, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.52 | -0.26% |
| Jun 30, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.60 | 0.30% |
| Jun 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.51 | 0.33% |
| Jun 26, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.41 | 0.03% |
| Jun 25, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.40 | 0.56% |
| Jun 24, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.23 | 0.33% |
| Jun 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.13 | -0.89% |
| Jun 22, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.40 | 0.60% |
| Jun 18, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.22 | 0.37% |
| Jun 17, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.11 | -1.57% |