SEI Global Managed Volatility I (SIMT) (SGMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.85
+0.01 (0.09%)
Aug 27, 2025, 4:00 PM EDT
SGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Aug 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Aug 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% |
| Aug 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% |
| Aug 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Aug 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% |
| Aug 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Aug 19, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.46% |
| Aug 18, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Aug 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Aug 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| Aug 13, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% |
| Aug 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| Aug 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Aug 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Aug 7, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Aug 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% |
| Aug 4, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.04% |
| Aug 1, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Jul 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.56% |
| Jul 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.56% |
| Jul 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Jul 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.65% |
| Jul 25, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% |
| Jul 22, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Jul 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Jul 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jul 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Jul 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Jul 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% |
| Jul 14, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| Jul 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.84% |
| Jul 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Jul 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% |
| Jul 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Jul 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Jul 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Jul 2, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% |
| Jul 1, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% |
| Jun 30, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.56% |
| Jun 27, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Jun 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Jun 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Jun 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Jun 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Jun 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% |
| Jun 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |