SEI Institutional Managed Trust Global Managed Volatility Fund Class I (SGMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.75
-0.05 (-0.46%)
At close: Jul 30, 2026
SGMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Jul 2, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.46% |
| Jul 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jun 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Jun 29, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Jun 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% |
| Jun 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jun 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Jun 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Jun 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Jun 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Jun 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.06% |
| Jun 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Jun 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Jun 12, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Jun 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Jun 10, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jun 9, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% |
| Jun 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% |
| Jun 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Jun 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% |
| Jun 3, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Jun 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% |
| Jun 1, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| May 29, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.19% |
| May 28, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| May 27, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% |
| May 26, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| May 22, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| May 21, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| May 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |