SEI Institutional Investments Trust Global Managed Volatility Fund Class A (SGMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.11
+0.04 (0.33%)
At close: May 8, 2026
SGMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.33% |
| May 7, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.49% |
| May 6, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| May 5, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| May 4, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.58% |
| May 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Apr 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.25% |
| Apr 29, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% |
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Apr 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Apr 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% |
| Apr 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Apr 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Apr 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.50% |
| Apr 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Apr 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.58% |
| Apr 16, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Apr 15, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Apr 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Apr 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Apr 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% |
| Apr 9, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Apr 8, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.35% |
| Apr 7, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.25% |
| Apr 6, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.34% |
| Apr 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.34% |
| Apr 1, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% |
| Mar 31, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.38% |
| Mar 30, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% |
| Mar 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% |
| Mar 26, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.78% |
| Mar 24, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.17% |
| Mar 23, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.61% |
| Mar 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.12% |
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| Mar 18, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.18% |
| Mar 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Mar 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.60% |
| Mar 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Mar 12, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.85% |
| Mar 11, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Mar 10, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% |
| Mar 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.91% |
| Mar 4, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Mar 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.31% |
| Mar 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.57% |
| Feb 27, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |