SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class F (SMINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
+0.01 (0.07%)
At close: May 19, 2026
SMINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| May 18, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |
| May 15, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.97% |
| May 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% |
| May 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.42% |
| May 12, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.48% |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.21% |
| May 8, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| May 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.75% |
| May 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.25% |
| May 5, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.56% |
| May 4, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.04% |
| May 1, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Apr 30, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.55% |
| Apr 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.63% |
| Apr 28, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.21% |
| Apr 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.49% |
| Apr 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| Apr 23, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Apr 22, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| Apr 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.09% |
| Apr 20, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| Apr 17, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% |
| Apr 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.20% |
| Apr 15, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% |
| Apr 14, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Apr 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Apr 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Apr 9, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
| Apr 8, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.65% |
| Apr 7, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Apr 6, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Apr 2, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| 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% |