SEI Institutional Managed Trust Global Managed Volatility Fund Class Y (SGLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.46
-0.03 (-0.29%)
Mar 13, 2025, 8:07 AM EST
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| 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 | - |
| Feb 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% |
| Feb 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% |
| Feb 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Feb 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% |
| Feb 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.77% |
| Feb 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% |
| Feb 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jan 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% |
| Jan 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% |
| Jan 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jan 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Jan 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.78% |
| Jan 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Jan 23, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Jan 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% |
| Jan 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% |
| Jan 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Jan 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Jan 15, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% |
| Jan 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Jan 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% |
| Jan 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Jan 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Jan 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% |
| Jan 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| Jan 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Dec 31, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Dec 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |