SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class F (SMINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.08
-0.06 (-0.40%)
At close: Aug 26, 2026
SMINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Aug 4, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% |
| Aug 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% |
| Jul 31, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.93% |
| Jul 30, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.76% |
| Jul 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Jul 28, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Jul 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Jul 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| Jul 23, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.95% |
| Jul 22, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Jul 21, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.83% |
| Jul 20, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Jul 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Jul 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Jul 15, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| Jul 14, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Jul 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Jul 10, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Jul 9, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Jul 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.55% |
| Jul 7, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.21% |
| Jul 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Jul 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.06% |
| Jul 1, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.91% |
| Jun 30, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| Jun 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Jun 26, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.49% |
| Jun 25, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jun 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% |
| Jun 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.84% |
| Jun 22, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.28% |
| Jun 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.49% |
| Jun 17, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.21% |
| Jun 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |