SEI Institutional Managed Trust Global Managed Volatility Fund Class I (SGMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
+0.06 (0.60%)
Apr 17, 2025, 4:00 PM EDT
SGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Apr 22, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.81% |
| Apr 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.19% |
| Apr 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% |
| Apr 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.89% |
| Apr 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Apr 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.21% |
| Apr 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.64% |
| Apr 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.11% |
| Apr 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.66% |
| Apr 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| Apr 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.75% |
| Apr 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.81% |
| Apr 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.07% |
| Apr 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Mar 31, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Mar 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
| Mar 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Mar 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Mar 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Mar 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Mar 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Mar 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% |
| Mar 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Mar 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.99% |
| Mar 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.90% |
| 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% |