SEI Institutional Managed Trust Small Cap Fund Class Y (SMYFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.13
+0.39 (3.06%)
At close: Mar 31, 2026
SMYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 3.06% |
| Mar 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% |
| Mar 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% |
| Mar 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.91% |
| Mar 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.92% |
| Mar 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.43% |
| Mar 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Mar 18, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.30% |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Mar 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.01% |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Mar 12, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.97% |
| Mar 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.53% |
| Mar 10, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| 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% |