SEI Institutional Investments Trust High Yield Bond Fund Class A (SGYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.18
0.00 (0.00%)
Oct 23, 2024, 4:00 PM EDT
SGYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% |
| Oct 21, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% |
| Oct 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Oct 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Oct 16, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% |
| Oct 15, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% |
| Oct 14, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 10, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 9, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 8, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 7, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% |
| Oct 4, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Oct 3, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% |
| Oct 2, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Oct 1, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% |
| Sep 30, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Sep 27, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | 0.14% |
| Sep 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.14% |
| Sep 25, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | -0.14% |
| Sep 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.14% |
| Sep 23, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | - |
| Sep 20, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | -0.14% |
| Sep 19, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.17 | 0.28% |
| Sep 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| Sep 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.14% |
| Sep 16, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | 0.28% |
| Sep 13, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 0.14% |
| Sep 12, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | - |
| Sep 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | - |
| Sep 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | - |
| Sep 9, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | - |
| Sep 6, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | - |
| Sep 5, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | 0.28% |
| Sep 4, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 0.14% |
| Sep 3, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | -0.14% |
| Aug 30, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 0.14% |
| Aug 29, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.02 | - |
| Aug 28, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.02 | -0.28% |
| Aug 27, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| Aug 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 0.14% |
| Aug 23, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.03 | 0.28% |
| Aug 22, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| Aug 21, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | 0.14% |
| Aug 20, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | - |
| Aug 19, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | 0.14% |
| Aug 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - |
| Aug 15, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 0.14% |
| Aug 14, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | 0.28% |
| Aug 13, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.97 | - |
| Aug 12, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.97 | - |
| Aug 9, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.97 | - |
| Aug 8, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.97 | - |
| Aug 7, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.97 | 0.14% |
| Aug 6, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.96 | 0.43% |
| Aug 5, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.93 | -0.71% |
| Aug 2, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.98 | -0.28% |
| Aug 1, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | -0.28% |
| Jul 31, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | 0.14% |
| Jul 30, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | - |
| Jul 29, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | - |
| Jul 26, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | - |
| Jul 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | - |
| Jul 24, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | - |
| Jul 23, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | 0.42% |
| Jul 22, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.92 | - |
| Jul 19, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.92 | -0.14% |
| Jul 18, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.93 | - |
| Jul 17, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.93 | - |
| Jul 16, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.93 | 0.28% |
| Jul 15, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.91 | - |
| Jul 12, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.91 | 0.14% |
| Jul 11, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.90 | 0.28% |
| Jul 10, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | 0.14% |
| Jul 9, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | -0.14% |
| Jul 8, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | 0.14% |
| Jul 5, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | 0.14% |
| Jul 3, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | 0.14% |
| Jul 2, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jul 1, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | -0.28% |
| Jun 28, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 27, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 26, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 25, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 20, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | - |
| Jun 18, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | 0.14% |
| Jun 17, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | -0.14% |
| Jun 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | -0.28% |
| Jun 13, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | - |
| Jun 12, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | 0.43% |
| Jun 11, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | - |
| Jun 10, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | - |
| Jun 7, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | -0.28% |
| Jun 6, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | - |
| Jun 5, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | 0.14% |
| Jun 4, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | 0.14% |
| Jun 3, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.86 | - |