SEI Emerging Markets Equity F (SIT) (SIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.74
-0.48 (-3.38%)
Oct 10, 2025, 4:00 PM EDT
SIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.27% |
| Oct 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.42% |
| Oct 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.65% |
| Oct 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.00% |
| Oct 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.26% |
| Oct 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -3.38% |
| Oct 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% |
| Oct 8, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.70% |
| Oct 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Oct 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.49% |
| Oct 2, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Oct 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.79% |
| Sep 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Sep 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% |
| Sep 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.79% |
| Sep 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.64% |
| Sep 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Sep 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Sep 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Sep 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Sep 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.43% |
| Sep 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.65% |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
| Sep 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Sep 11, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.10% |
| Sep 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% |
| Sep 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| Sep 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.74% |
| Sep 4, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Sep 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Sep 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% |
| Aug 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Aug 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| Aug 27, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.60% |
| Aug 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.22% |
| Aug 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.08% |
| Aug 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.37% |
| Aug 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Aug 20, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Aug 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.83% |
| Aug 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% |
| Aug 14, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.67% |
| Aug 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% |
| Aug 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% |
| Aug 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% |
| Aug 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Aug 7, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.92% |
| Aug 6, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.46% |