SEI Global Managed Volatility A (SIIT) (SGMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.57
-0.04 (-0.32%)
Sep 16, 2025, 9:30 AM EDT
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Sep 15, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.16% |
| Sep 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.55% |
| Sep 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% |
| Sep 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.24% |
| Sep 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Sep 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
| Sep 4, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.56% |
| Sep 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% |
| Aug 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| Aug 28, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.24% |
| Aug 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| Aug 26, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.32% |
| Aug 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.79% |
| Aug 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Aug 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Aug 20, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% |
| Aug 19, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.40% |
| Aug 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% |
| Aug 13, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.72% |
| Aug 12, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.65% |
| Aug 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Aug 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Aug 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Aug 6, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.41% |
| Aug 5, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% |
| Aug 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| Aug 1, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.33% |
| Jul 31, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.57% |
| Jul 29, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Jul 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% |
| Jul 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.08% |
| Jul 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| Jul 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Jul 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| Jul 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jul 17, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.25% |
| Jul 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| Jul 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.98% |
| Jul 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Jul 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.73% |
| Jul 10, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Jul 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Jul 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |