SEI Institutional Managed Trust Small Cap Fund Class Y (SMYFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.30
+0.08 (0.61%)
At close: Mar 9, 2026
SMYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.61% |
| Mar 6, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.29% |
| Mar 5, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.96% |
| Mar 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% |
| Mar 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.79% |
| Feb 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.70% |
| Feb 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |
| Feb 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.01% |
| Feb 24, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.80% |
| Feb 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -2.00% |
| Feb 20, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.50% |
| Feb 19, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Feb 18, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.22% |
| Feb 17, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% |
| Feb 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.23% |
| Feb 12, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.64% |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| Feb 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.14% |
| Feb 9, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Feb 6, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.86% |
| Feb 5, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.94% |
| Feb 4, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| Feb 3, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Feb 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.55% |
| Jan 30, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.80% |
| Jan 29, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.88% |
| Jan 28, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Jan 27, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| Jan 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% |
| Jan 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.59% |
| Jan 22, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| Jan 21, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.30% |
| Jan 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.24% |
| Jan 16, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% |
| Jan 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% |
| Jan 14, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.37% |
| Jan 13, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Jan 12, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% |
| Jan 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.60% |
| Jan 8, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.98% |
| Jan 7, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.53% |
| Jan 6, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.37% |
| Jan 5, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.23% |
| Jan 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.86% |
| Dec 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% |
| Dec 29, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Dec 26, 2025 | 13.16 | 13.16 | 13.16 | 13.19 | 13.16 | -0.23% |
| Dec 24, 2025 | 13.19 | 13.19 | 13.19 | 13.22 | 13.19 | 0.30% |