SEI Institutional Investments Trust Global Managed Volatility Fund Class A (SGMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.60
-0.17 (-1.44%)
Mar 11, 2025, 11:31 AM EST
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% |
| Mar 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.44% |
| Mar 10, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.68% |
| Mar 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% |
| Mar 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Mar 5, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% |
| Mar 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.77% |
| Mar 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Feb 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% |
| Feb 27, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Feb 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% |
| Feb 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| Feb 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| Feb 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| Feb 20, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.09% |
| Feb 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Feb 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.26% |
| Feb 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.17% |
| Feb 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.04% |
| Feb 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Feb 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.26% |
| Feb 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.26% |
| Feb 7, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
| Feb 6, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Feb 5, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.88% |
| Feb 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.26% |
| Feb 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.26% |
| Jan 31, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.52% |
| Jan 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.79% |
| Jan 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Jan 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Jan 27, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Jan 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jan 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Jan 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Jan 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% |
| Jan 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Jan 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| Jan 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.82% |
| Jan 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.46% |
| Jan 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Jan 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.17% |
| Jan 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Jan 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Jan 6, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
| Jan 3, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% |
| Jan 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Dec 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Dec 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.16% |
| Dec 27, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.13 | -0.26% |