SEI Global Managed Volatility I (SIMT) (SGMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.84
-0.04 (-0.37%)
At close: Sep 16, 2026
SGMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% |
| Sep 15, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Sep 14, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% |
| Sep 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Sep 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% |
| Sep 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.28% |
| Sep 4, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.73% |
| Sep 3, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Sep 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Sep 1, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Aug 31, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% |
| Aug 28, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Aug 27, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% |
| Aug 26, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| Aug 25, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Aug 24, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% |
| Aug 21, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.64% |
| Aug 20, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% |
| Aug 19, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.46% |
| Aug 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Aug 17, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.73% |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% |
| Aug 13, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| Aug 12, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.27% |
| Aug 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% |
| Aug 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% |
| Aug 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.65% |
| Aug 5, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Aug 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Aug 3, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Jul 31, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Jul 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% |
| Jul 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.41% |
| Jul 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.04% |
| Jul 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.06% |
| Jul 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Jul 22, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% |
| Jul 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% |
| Jul 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.86% |
| Jul 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Jul 14, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% |
| Jul 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| Jul 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jul 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.38% |