SEI Institutional Managed Trust Small Cap Growth Fund Class Y (SMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.48
+0.39 (1.08%)
Feb 17, 2026, 8:07 AM EST
SMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | - | - |
| Feb 13, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.08% |
| Feb 12, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -2.12% |
| Feb 11, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.16% |
| Feb 10, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.40% |
| Feb 9, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.60% |
| Feb 6, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 3.74% |
| Feb 5, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.70% |
| Feb 4, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.70% |
| Feb 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.66% |
| Feb 2, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.22% |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.25% |
| Jan 29, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.19% |
| Jan 28, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.25% |
| Jan 27, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.35% |
| Jan 26, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.27% |
| Jan 23, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -1.71% |
| Jan 22, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.16% |
| Jan 21, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.91% |
| Jan 20, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -1.03% |
| Jan 16, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.11% |
| Jan 15, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.15% |
| Jan 14, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.30% |
| Jan 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% |
| Jan 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.36% |
| Jan 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.92% |
| Jan 8, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.25% |
| Jan 7, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.31% |
| Jan 6, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.22% |
| Jan 5, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.17% |
| Jan 2, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.92% |
| Dec 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.11% |
| Dec 30, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.79% |
| Dec 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.95% |
| Dec 26, 2025 | 35.51 | 35.51 | 35.51 | 35.61 | 35.51 | -0.42% |
| Dec 24, 2025 | 35.66 | 35.66 | 35.66 | 35.76 | 35.66 | 0.22% |
| Dec 23, 2025 | 35.58 | 35.58 | 35.58 | 35.68 | 35.58 | -0.50% |
| Dec 22, 2025 | 35.76 | 35.76 | 35.76 | 35.86 | 35.76 | 0.90% |
| Dec 19, 2025 | 35.44 | 35.44 | 35.44 | 35.54 | 35.44 | 1.22% |
| Dec 18, 2025 | 35.01 | 35.01 | 35.01 | 35.11 | 35.01 | 0.98% |
| Dec 17, 2025 | 34.67 | 34.67 | 34.67 | 34.77 | 34.67 | -10.39% |
| Dec 16, 2025 | 35.20 | 35.20 | 35.20 | 38.80 | 35.20 | -0.49% |
| Dec 15, 2025 | 35.37 | 35.37 | 35.37 | 38.99 | 35.37 | -0.31% |
| Dec 12, 2025 | 35.48 | 35.48 | 35.48 | 39.11 | 35.48 | -1.78% |
| Dec 11, 2025 | 36.12 | 36.12 | 36.12 | 39.82 | 36.12 | 1.48% |
| Dec 10, 2025 | 35.60 | 35.60 | 35.60 | 39.24 | 35.60 | 1.26% |
| Dec 9, 2025 | 35.15 | 35.15 | 35.15 | 38.75 | 35.15 | -0.10% |
| Dec 8, 2025 | 35.19 | 35.19 | 35.19 | 38.79 | 35.19 | -0.18% |
| Dec 5, 2025 | 35.25 | 35.25 | 35.25 | 38.86 | 35.25 | -0.31% |
| Dec 4, 2025 | 35.36 | 35.36 | 35.36 | 38.98 | 35.36 | 0.72% |