SEI Global Managed Volatility Y (SIMT) (SGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.46
+0.03 (0.26%)
Dec 1, 2025, 8:07 AM EST
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Nov 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.26% |
| Nov 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% |
| Nov 21, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.25% |
| Nov 20, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| Nov 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% |
| Nov 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% |
| Nov 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% |
| Nov 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Nov 13, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Nov 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Nov 11, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Nov 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% |
| Nov 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Nov 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% |
| Oct 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Oct 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Oct 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.14% |
| Oct 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.52% |
| Oct 27, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Oct 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% |
| Oct 23, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% |
| Oct 22, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Oct 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Oct 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% |
| Oct 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.89% |
| Oct 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.53% |
| Oct 15, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.18% |
| Oct 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.71% |
| Oct 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Oct 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.88% |
| Oct 9, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.35% |
| Oct 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% |
| Oct 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Oct 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Oct 3, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.26% |
| Oct 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.35% |
| Oct 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Sep 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Sep 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% |
| Sep 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.80% |
| Sep 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.36% |
| Sep 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% |
| Sep 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Sep 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |