SEI Institutional Managed Trust Small Cap Growth Fund Class Y (SMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.78
+0.09 (0.26%)
Apr 2, 2026, 4:00 PM EST
SMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.26% |
| Apr 1, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.02% |
| Mar 31, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 3.93% |
| Mar 30, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -2.25% |
| Mar 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.46% |
| Mar 26, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.58% |
| Mar 25, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.21% |
| Mar 24, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.96% |
| Mar 23, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 2.38% |
| Mar 20, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -2.63% |
| Mar 19, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.88% |
| Mar 18, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.18% |
| Mar 17, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.70% |
| Mar 16, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.23% |
| Mar 13, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.32% |
| Mar 12, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -2.57% |
| Mar 11, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.48% |
| Mar 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.09% |
| Mar 9, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 1.70% |
| Mar 6, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -2.83% |
| Mar 5, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -2.19% |
| Mar 4, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.89% |
| Mar 3, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -2.35% |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.15% |
| Feb 27, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.40% |
| Feb 26, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.51% |
| Feb 25, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.49% |
| Feb 24, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.52% |
| Feb 23, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.60% |
| Feb 20, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.30% |
| Feb 19, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.08% |
| Feb 18, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.36% |
| Feb 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.22% |
| 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% |