SEI Institutional Managed Trust Global Managed Volatility Fund Class Y (SGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.58
-0.10 (-0.94%)
Mar 20, 2026, 4:00 PM EST
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.94% |
| Mar 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% |
| Mar 18, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.38% |
| Mar 17, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
| Mar 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Mar 13, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Mar 12, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% |
| Mar 11, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55% |
| Mar 10, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.37% |
| Mar 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Mar 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% |
| Mar 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.90% |
| Mar 4, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Mar 3, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.90% |
| Mar 2, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| Feb 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% |
| Feb 26, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Feb 25, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.63% |
| Feb 23, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% |
| Feb 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% |
| Feb 19, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% |
| Feb 18, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% |
| Feb 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.18% |
| Feb 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.46% |
| Feb 12, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.81% |
| Feb 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.54% |
| Feb 10, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% |
| Feb 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% |
| Feb 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Feb 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% |
| Feb 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Feb 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.65% |
| Jan 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.47% |
| Jan 29, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jan 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Jan 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| Jan 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.66% |
| Jan 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Jan 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% |
| Jan 21, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Jan 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.85% |
| Jan 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% |
| Jan 15, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Jan 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% |
| Jan 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% |
| Jan 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Jan 9, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Jan 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |