SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class Y (SIMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
0.00 (0.00%)
At close: Feb 13, 2026
SIMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.07% |
| Feb 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.54% |
| Feb 12, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Feb 11, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Feb 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Feb 9, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.90% |
| Feb 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.47% |
| Feb 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |
| Feb 4, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.99% |
| Feb 3, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.86% |
| Feb 2, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Jan 30, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jan 29, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.43% |
| Jan 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| Jan 27, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| Jan 26, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.38% |
| Jan 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.66% |
| Jan 21, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| Jan 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.66% |
| Jan 16, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Jan 15, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.07% |
| Jan 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.96% |
| Jan 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.73% |
| Jan 12, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.51% |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| Jan 8, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.15% |
| Jan 7, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% |
| Jan 6, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.44% |
| Jan 5, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% |
| Jan 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% |
| Dec 31, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.45% |
| Dec 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Dec 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -3.02% |
| Dec 26, 2025 | 13.47 | 13.47 | 13.47 | 13.89 | 13.47 | -0.07% |
| Dec 24, 2025 | 13.48 | 13.48 | 13.48 | 13.90 | 13.48 | 0.07% |
| Dec 23, 2025 | 13.47 | 13.47 | 13.47 | 13.89 | 13.47 | 0.58% |
| Dec 22, 2025 | 13.39 | 13.39 | 13.39 | 13.81 | 13.39 | 0.36% |
| Dec 19, 2025 | 13.34 | 13.34 | 13.34 | 13.76 | 13.34 | 0.15% |
| Dec 18, 2025 | 13.32 | 13.32 | 13.32 | 13.74 | 13.32 | 0.44% |
| Dec 17, 2025 | 13.27 | 13.27 | 13.27 | 13.68 | 13.27 | -0.36% |
| Dec 16, 2025 | 13.31 | 13.31 | 13.31 | 13.73 | 13.31 | -0.36% |
| Dec 15, 2025 | 13.36 | 13.36 | 13.36 | 13.78 | 13.36 | 0.95% |
| Dec 12, 2025 | 13.24 | 13.24 | 13.24 | 13.65 | 13.24 | -0.44% |
| Dec 11, 2025 | 13.30 | 13.30 | 13.30 | 13.71 | 13.29 | 0.81% |
| Dec 10, 2025 | 13.19 | 13.19 | 13.19 | 13.60 | 13.19 | 0.74% |
| Dec 9, 2025 | 13.09 | 13.09 | 13.09 | 13.50 | 13.09 | - |
| Dec 8, 2025 | 13.09 | 13.09 | 13.09 | 13.50 | 13.09 | -0.22% |
| Dec 5, 2025 | 13.12 | 13.12 | 13.12 | 13.53 | 13.12 | -0.59% |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.61 | 13.20 | 0.29% |