SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class F (SMINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.21 (1.45%)
At close: Oct 15, 2026
SMINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.45% |
| Oct 14, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.48% |
| Oct 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.90% |
| Oct 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Oct 9, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| Oct 8, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| Oct 7, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.69% |
| Oct 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Oct 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Oct 2, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Oct 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.09% |
| Sep 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Sep 29, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.68% |
| Sep 28, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.47% |
| Sep 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% |
| Sep 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% |
| Sep 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.20% |
| Sep 22, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Sep 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% |
| Sep 18, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.53% |
| Sep 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% |
| Sep 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Sep 15, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.27% |
| Sep 14, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Sep 11, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
| Sep 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.66% |
| Sep 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% |
| Sep 4, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.26% |
| Sep 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.00% |
| Sep 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% |
| Sep 1, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.20% |
| Aug 31, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Aug 28, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Aug 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% |
| Aug 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.40% |
| Aug 25, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Aug 24, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Aug 21, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| Aug 20, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Aug 18, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Aug 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.60% |
| Aug 14, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.20% |
| Aug 13, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.20% |
| Aug 12, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Aug 11, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Aug 10, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.73% |
| Aug 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| Aug 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.60% |