SEI Institutional Managed Trust Global Managed Volatility Fund Class Y (SGLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.54
+0.03 (0.29%)
Apr 24, 2025, 8:07 AM EDT
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Apr 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Apr 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.84% |
| Apr 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.15% |
| Apr 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |
| Apr 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.86% |
| Apr 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| Apr 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% |
| Apr 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.67% |
| Apr 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% |
| Apr 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4.59% |
| Apr 8, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Apr 7, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.88% |
| Apr 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -4.82% |
| Apr 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.03% |
| Apr 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Mar 31, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Mar 28, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% |
| Mar 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Mar 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Mar 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Mar 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Mar 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |
| Mar 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| Mar 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Mar 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| Mar 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% |
| Mar 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% |
| Mar 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Mar 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Mar 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% |
| Mar 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Mar 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% |
| Mar 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% |
| Mar 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% |
| Mar 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.66% |
| Mar 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Feb 28, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.85% |
| Feb 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.38% |
| Feb 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.56% |
| Feb 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% |
| Feb 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Feb 21, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Feb 20, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Feb 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Feb 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Feb 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Feb 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.04% |
| Feb 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |