SEI Institutional Managed Trust Global Managed Volatility Fund Class I (SGMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.22
-0.07 (-0.68%)
Mar 6, 2025, 4:00 PM EST
SGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% |
| Mar 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% |
| Mar 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.27% |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.97% |
| Mar 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.08% |
| Mar 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.68% |
| Mar 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% |
| Mar 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.58% |
| Mar 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Feb 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.88% |
| Feb 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% |
| Feb 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Feb 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Feb 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Feb 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Feb 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| Feb 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Feb 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% |
| Feb 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% |
| Feb 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Feb 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Feb 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Feb 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% |
| Feb 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| Feb 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.79% |
| Feb 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Feb 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% |
| Jan 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.90% |
| Jan 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Jan 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Jan 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Jan 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jan 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Jan 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Jan 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Jan 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| Jan 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% |
| Jan 15, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.83% |
| Jan 14, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Jan 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Jan 10, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% |
| Jan 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Jan 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Jan 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Jan 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Jan 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Dec 31, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 30, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.81% |