SEI Institutional Managed Trust Global Managed Volatility Fund Class I (SGMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.55
+0.06 (0.57%)
At close: Feb 24, 2026
SGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| Feb 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Feb 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| Feb 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% |
| Feb 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.48% |
| Feb 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% |
| Feb 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Feb 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.76% |
| Feb 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.57% |
| Feb 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Feb 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Feb 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% |
| Feb 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Feb 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% |
| Feb 3, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% |
| Feb 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.68% |
| Jan 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Jan 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jan 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.69% |
| Jan 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Jan 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Jan 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% |
| Jan 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.89% |
| Jan 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| Jan 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Jan 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.59% |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% |
| Jan 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Jan 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% |
| Jan 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Jan 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| Jan 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Jan 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% |
| Dec 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.59% |
| Dec 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
| Dec 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% |
| Dec 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Dec 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% |
| Dec 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Dec 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -7.42% |
| Dec 16, 2025 | 9.97 | 9.97 | 9.97 | 10.78 | 9.97 | -0.55% |
| Dec 15, 2025 | 10.03 | 10.03 | 10.03 | 10.84 | 10.02 | 0.46% |
| Dec 12, 2025 | 9.98 | 9.98 | 9.98 | 10.79 | 9.98 | -0.09% |
| Dec 11, 2025 | 9.99 | 9.99 | 9.99 | 10.80 | 9.99 | 0.47% |