SEI Institutional Investments Trust Global Managed Volatility Fund Class A (SGMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.05
+0.02 (0.17%)
At close: Feb 9, 2026
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% |
| Feb 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.35% |
| Feb 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Feb 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% |
| Feb 3, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Feb 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.60% |
| Jan 30, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Jan 29, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Jan 28, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Jan 27, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Jan 26, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.69% |
| Jan 23, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% |
| Jan 22, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.43% |
| Jan 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.61% |
| Jan 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.95% |
| Jan 16, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
| Jan 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Jan 14, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.70% |
| Jan 13, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% |
| Jan 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.26% |
| Jan 9, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| Jan 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Jan 6, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.35% |
| Jan 5, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Jan 2, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Dec 31, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.52% |
| Dec 30, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.64% |
| Dec 29, 2025 | 11.45 | 11.45 | 11.45 | 11.75 | 11.44 | -0.09% |
| Dec 26, 2025 | 11.46 | 11.46 | 11.46 | 11.76 | 11.45 | - |
| Dec 24, 2025 | 11.46 | 11.46 | 11.46 | 11.76 | 11.45 | 0.26% |
| Dec 23, 2025 | 11.43 | 11.43 | 11.43 | 11.73 | 11.43 | 0.26% |
| Dec 22, 2025 | 11.40 | 11.40 | 11.40 | 11.70 | 11.40 | 0.26% |
| Dec 19, 2025 | 11.37 | 11.37 | 11.37 | 11.67 | 11.37 | 0.34% |
| Dec 18, 2025 | 11.33 | 11.33 | 11.33 | 11.63 | 11.33 | -10.19% |
| Dec 17, 2025 | 11.30 | 11.30 | 11.30 | 12.95 | 11.30 | - |
| Dec 16, 2025 | 11.30 | 11.30 | 11.30 | 12.95 | 11.30 | -0.46% |
| Dec 15, 2025 | 11.35 | 11.35 | 11.35 | 13.01 | 11.35 | 0.46% |
| Dec 12, 2025 | 11.30 | 11.30 | 11.30 | 12.95 | 11.30 | -0.23% |
| Dec 11, 2025 | 11.33 | 11.33 | 11.33 | 12.98 | 11.32 | 0.46% |
| Dec 10, 2025 | 11.27 | 11.27 | 11.27 | 12.92 | 11.27 | 0.62% |
| Dec 9, 2025 | 11.20 | 11.20 | 11.20 | 12.84 | 11.20 | - |
| Dec 8, 2025 | 11.20 | 11.20 | 11.20 | 12.84 | 11.20 | -0.47% |
| Dec 5, 2025 | 11.26 | 11.26 | 11.26 | 12.90 | 11.25 | -0.08% |
| Dec 4, 2025 | 11.26 | 11.26 | 11.26 | 12.91 | 11.26 | 0.08% |
| Dec 3, 2025 | 11.26 | 11.26 | 11.26 | 12.90 | 11.25 | 0.08% |
| Dec 2, 2025 | 11.25 | 11.25 | 11.25 | 12.89 | 11.25 | 0.08% |
| Dec 1, 2025 | 11.24 | 11.24 | 11.24 | 12.88 | 11.24 | -0.46% |
| Nov 28, 2025 | 11.29 | 11.29 | 11.29 | 12.94 | 11.29 | 0.39% |
| Nov 26, 2025 | 11.25 | 11.25 | 11.25 | 12.89 | 11.25 | 0.39% |