SEI Institutional Investments Trust Global Managed Volatility Fund Class A (SGMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.27
-0.04 (-0.32%)
At close: Jul 2, 2025
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.32% |
| Jul 1, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jun 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.49% |
| Jun 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% |
| Jun 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jun 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.82% |
| Jun 24, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% |
| Jun 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.67% |
| Jun 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| Jun 18, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Jun 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% |
| Jun 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% |
| Jun 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Jun 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Jun 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% |
| Jun 10, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Jun 9, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.25% |
| Jun 6, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Jun 5, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jun 4, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Jun 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jun 2, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.33% |
| May 30, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| May 29, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.25% |
| May 28, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% |
| May 27, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% |
| May 23, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| May 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| May 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| May 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% |
| 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% |