SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class F (SMINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.33
-0.05 (-0.35%)
At close: Apr 2, 2026
SMINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% |
| Mar 31, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.73% |
| Mar 30, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.50% |
| Mar 26, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.07% |
| Mar 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.15% |
| Mar 24, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| Mar 23, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.73% |
| Mar 20, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.86% |
| Mar 19, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.85% |
| Mar 18, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.84% |
| Mar 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.71% |
| Mar 16, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.07% |
| Mar 13, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.27% |
| Mar 11, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| Mar 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |
| Mar 9, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Mar 6, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| Mar 5, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.45% |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.49% |
| Mar 3, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.58% |
| Mar 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.60% |
| Feb 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |
| Feb 26, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Feb 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.40% |
| Feb 24, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% |
| Feb 23, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Feb 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Feb 19, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% |
| Feb 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Feb 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Feb 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Feb 11, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Feb 10, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| Feb 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Feb 6, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.47% |
| Feb 5, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.28% |
| Feb 4, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% |
| Feb 3, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Feb 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |
| Jan 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| Jan 29, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| Jan 28, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.50% |
| Jan 27, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.86% |
| Jan 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.38% |
| Jan 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Jan 22, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.59% |
| Jan 21, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.15% |