SEI Institutional Managed Trust Mid-Cap Fund Class Y (SFDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.17
+0.01 (0.03%)
Feb 10, 2025, 8:01 PM EST
SFDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 7, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.61% |
| Feb 6, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.10% |
| Feb 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.61% |
| Feb 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.35% |
| Feb 3, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.74% |
| Jan 31, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.86% |
| Jan 30, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.19% |
| Jan 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% |
| 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 | -0.80% |
| Jan 24, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.10% |
| Jan 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.13% |
| Jan 22, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.54% |
| 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 | 1.25% |
| Jan 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.14% |
| Jan 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% |
| Jan 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.62% |
| 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 | -0.56% |
| Jan 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% |
| 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 | -0.86% |
| Dec 27, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.21% |
| Dec 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | 0.23% |
| Dec 24, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | 0.73% |
| Dec 23, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.23 | 1.54% |
| Dec 20, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | -0.20% |
| Dec 19, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.83 | -0.27% |
| Dec 18, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.91 | -3.38% |
| Dec 17, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.96 | -8.00% |
| Dec 16, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 31.24 | -0.06% |
| Dec 13, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 31.26 | -0.47% |
| Dec 12, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 31.40 | -0.50% |
| Dec 11, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.56 | 0.29% |
| Dec 10, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 31.47 | -0.70% |
| Dec 9, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 31.69 | -1.04% |
| Dec 6, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.02 | -0.14% |
| Dec 5, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 32.07 | -0.52% |
| Dec 4, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 32.24 | 0.35% |
| Dec 3, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 32.13 | -0.17% |
| Dec 2, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.18 | -0.37% |
| Nov 29, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 32.30 | 0.17% |
| Nov 27, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 32.25 | -0.26% |
| Nov 26, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 32.33 | 0.14% |
| Nov 25, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 32.28 | 1.04% |
| Nov 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 31.95 | 1.08% |
| Nov 21, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 31.61 | 1.49% |
| Nov 20, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 31.14 | 0.39% |
| Nov 19, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 31.02 | 0.03% |
| Nov 18, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 31.02 | 0.27% |
| Nov 15, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 30.93 | -0.77% |
| Nov 14, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.17 | -0.91% |
| Nov 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.46 | -0.21% |
| Nov 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 31.52 | -0.67% |
| Nov 11, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 31.74 | 0.79% |
| Nov 8, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 31.49 | 0.65% |
| Nov 7, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.28 | - |
| Nov 6, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.28 | 3.24% |
| Nov 5, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 30.30 | 1.46% |
| Nov 4, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 29.87 | 1.51% |
| Nov 1, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.42 | -1.36% |
| Oct 31, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.83 | -0.77% |
| Oct 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.06 | - |
| Oct 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.06 | -0.15% |
| Oct 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 30.11 | 0.65% |
| Oct 25, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 29.91 | -0.43% |
| Oct 24, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 30.04 | -0.06% |
| Oct 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.06 | -0.43% |
| Oct 22, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 30.19 | -0.58% |
| Oct 21, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 30.37 | -0.94% |
| Oct 18, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 30.65 | 0.24% |
| Oct 17, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 30.58 | - |
| Oct 16, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 30.58 | 0.85% |
| Oct 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 30.32 | -0.09% |
| Oct 14, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 30.35 | 0.68% |
| Oct 11, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.15 | 1.31% |
| Oct 10, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.76 | -0.37% |
| Oct 9, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 29.87 | 0.69% |
| Oct 8, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 29.66 | 0.22% |
| Oct 7, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 29.60 | -0.87% |
| Oct 4, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.86 | 0.59% |
| Oct 3, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.62 | -0.37% |
| Oct 2, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.73 | 0.03% |
| Oct 1, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 29.72 | -0.59% |
| Sep 30, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 29.89 | 0.34% |
| Sep 27, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.79 | 0.22% |
| Sep 26, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.73 | 0.53% |
| Sep 25, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 29.57 | -0.80% |
| Sep 24, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 29.81 | 0.03% |
| Sep 23, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 29.80 | 0.56% |
| Sep 20, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.63 | -0.37% |
| Sep 19, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 29.74 | 1.26% |
| Sep 18, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 29.38 | -0.16% |
| Sep 17, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 29.42 | 0.22% |
| Sep 16, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.36 | 0.76% |