SEI Institutional Managed Trust Global Managed Volatility Fund Class Y (SGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.86
+0.08 (0.74%)
May 1, 2026, 8:07 AM EST
SGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Apr 30, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| Apr 29, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Apr 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.65% |
| Apr 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% |
| Apr 23, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Apr 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% |
| Apr 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% |
| Apr 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Apr 17, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Apr 16, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.37% |
| Apr 15, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Apr 14, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Apr 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% |
| Apr 10, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.92% |
| Apr 9, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% |
| Apr 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.39% |
| Apr 7, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.46% |
| Apr 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Apr 2, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
| Apr 1, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Mar 31, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.13% |
| Mar 30, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Mar 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% |
| Mar 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.47% |
| Mar 25, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% |
| Mar 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Mar 23, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| 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% |