SEI Institutional Managed Trust Global Managed Volatility Fund Class Y (SGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.55
-0.09 (-0.85%)
Jan 21, 2026, 8:07 AM EST
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |
| Jan 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% |
| Jan 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Jan 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Dec 31, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Dec 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.30% |
| Dec 26, 2025 | 10.61 | 10.61 | 10.61 | 10.75 | 10.61 | - |
| Dec 24, 2025 | 10.61 | 10.61 | 10.61 | 10.75 | 10.61 | 0.28% |
| Dec 23, 2025 | 10.58 | 10.58 | 10.58 | 10.72 | 10.58 | 0.28% |
| Dec 22, 2025 | 10.55 | 10.55 | 10.55 | 10.69 | 10.55 | 0.28% |
| Dec 19, 2025 | 10.52 | 10.52 | 10.52 | 10.66 | 10.52 | 0.19% |
| Dec 18, 2025 | 10.50 | 10.50 | 10.50 | 10.64 | 10.50 | 0.19% |
| Dec 17, 2025 | 10.48 | 10.48 | 10.48 | 10.62 | 10.48 | -7.01% |
| Dec 16, 2025 | 10.47 | 10.47 | 10.47 | 11.42 | 10.47 | -0.52% |
| Dec 15, 2025 | 10.53 | 10.53 | 10.53 | 11.48 | 10.53 | 0.44% |
| Dec 12, 2025 | 10.48 | 10.48 | 10.48 | 11.43 | 10.48 | -0.09% |
| Dec 11, 2025 | 10.49 | 10.49 | 10.49 | 11.44 | 10.49 | 0.44% |
| Dec 10, 2025 | 10.44 | 10.44 | 10.44 | 11.39 | 10.44 | 0.53% |
| Dec 9, 2025 | 10.39 | 10.39 | 10.39 | 11.33 | 10.39 | -0.09% |
| Dec 8, 2025 | 10.40 | 10.40 | 10.40 | 11.34 | 10.40 | -0.44% |
| Dec 5, 2025 | 10.44 | 10.44 | 10.44 | 11.39 | 10.44 | -0.09% |
| Dec 4, 2025 | 10.45 | 10.45 | 10.45 | 11.40 | 10.45 | -0.09% |
| Dec 3, 2025 | 10.46 | 10.46 | 10.46 | 11.41 | 10.46 | 0.09% |
| Dec 2, 2025 | 10.45 | 10.45 | 10.45 | 11.40 | 10.45 | - |
| Dec 1, 2025 | 10.45 | 10.45 | 10.45 | 11.40 | 10.45 | -0.52% |
| Nov 28, 2025 | 10.51 | 10.51 | 10.51 | 11.46 | 10.51 | 0.26% |
| Nov 26, 2025 | 10.48 | 10.48 | 10.48 | 11.43 | 10.48 | 0.26% |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 11.40 | 10.45 | 0.88% |
| Nov 24, 2025 | 10.36 | 10.36 | 10.36 | 11.30 | 10.36 | -0.09% |
| Nov 21, 2025 | 10.37 | 10.37 | 10.37 | 11.31 | 10.37 | 1.25% |
| Nov 20, 2025 | 10.24 | 10.24 | 10.24 | 11.17 | 10.24 | -0.62% |
| Nov 19, 2025 | 10.31 | 10.31 | 10.31 | 11.24 | 10.31 | -0.35% |
| Nov 18, 2025 | 10.34 | 10.34 | 10.34 | 11.28 | 10.34 | -0.27% |
| Nov 17, 2025 | 10.37 | 10.37 | 10.37 | 11.31 | 10.37 | -0.53% |
| Nov 14, 2025 | 10.43 | 10.43 | 10.43 | 11.37 | 10.43 | -0.18% |
| Nov 13, 2025 | 10.44 | 10.44 | 10.44 | 11.39 | 10.44 | -0.35% |
| Nov 12, 2025 | 10.48 | 10.48 | 10.48 | 11.43 | 10.48 | 0.35% |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 11.39 | 10.44 | 0.80% |
| Nov 10, 2025 | 10.36 | 10.36 | 10.36 | 11.30 | 10.36 | 0.53% |
| Nov 7, 2025 | 10.31 | 10.31 | 10.31 | 11.24 | 10.31 | 0.45% |