SEI Institutional Managed Trust Small Cap Fund Class Y (SMYFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.06
-0.14 (-1.06%)
Feb 21, 2025, 4:00 PM EST
SMYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Mar 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.88% |
| Mar 7, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.33% |
| Mar 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.02% |
| Mar 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.06% |
| Mar 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.76% |
| Mar 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.58% |
| Feb 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% |
| Feb 27, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.02% |
| Feb 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Feb 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Feb 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.45% |
| Feb 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.06% |
| Feb 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.42% |
| Feb 19, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Feb 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% |
| Feb 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Feb 13, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.06% |
| Feb 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.98% |
| Feb 11, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.30% |
| Feb 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.30% |
| Feb 7, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.11% |
| Feb 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Feb 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Feb 4, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.29% |
| Feb 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.35% |
| Jan 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.89% |
| Jan 30, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.13% |
| Jan 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Jan 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| Jan 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.19% |
| Jan 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% |
| Jan 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.07% |
| Jan 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.52% |
| Jan 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.88% |
| Jan 17, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.60% |
| Jan 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Jan 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% |
| Jan 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.41% |
| Jan 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Jan 10, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.77% |
| Jan 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% |
| Jan 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.92% |
| Jan 6, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.15% |
| Jan 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.55% |
| Jan 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 31, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Dec 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.62% |
| Dec 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.82% |
| Dec 26, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.17 | 0.76% |