SEI Institutional Investments Trust Global Managed Volatility Fund Class A (SGMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.05
+0.10 (0.84%)
May 16, 2025, 4:00 PM EDT
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| May 16, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% |
| May 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.36% |
| May 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.34% |
| May 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.59% |
| May 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.51% |
| May 9, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| May 8, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| May 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% |
| May 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |
| May 5, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| May 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.02% |
| May 1, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.51% |
| Apr 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.85% |
| Apr 29, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.60% |
| Apr 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Apr 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Apr 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Apr 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |
| Apr 22, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.85% |
| Apr 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.05% |
| Apr 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Apr 16, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.70% |
| Apr 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% |
| Apr 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.24% |
| Apr 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.62% |
| Apr 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% |
| Apr 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.36% |
| Apr 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.01% |
| Apr 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.80% |
| Apr 4, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -4.97% |
| Apr 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.10% |
| Apr 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Mar 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Mar 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.59% |
| Mar 27, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.25% |
| Mar 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% |
| Mar 25, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Mar 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Mar 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Mar 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% |
| Mar 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.34% |
| Mar 18, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Mar 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% |
| Mar 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.95% |
| Mar 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% |
| 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% |