SEI Institutional Managed Trust Small Cap Fund Class Y (SMYFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.65
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
SMYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| May 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.67% |
| May 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.50% |
| May 2, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.47% |
| May 1, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% |
| Apr 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.60% |
| Apr 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.60% |
| Apr 28, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Apr 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Apr 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.92% |
| Apr 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.24% |
| Apr 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 2.73% |
| Apr 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.22% |
| Apr 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Apr 16, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.80% |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| Apr 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| Apr 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% |
| Apr 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -4.20% |
| Apr 9, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 8.44% |
| Apr 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.22% |
| Apr 7, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.83% |
| Apr 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.56% |
| Apr 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.94% |
| Apr 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.23 | 1.49% |
| Apr 1, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.05 | 0.17% |
| Mar 31, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.03 | 0.75% |
| Mar 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.94 | -1.97% |
| Mar 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | -0.41% |
| Mar 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.23 | -0.81% |
| Mar 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.33 | -0.24% |
| Mar 24, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.36 | 2.57% |
| Mar 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.05 | -0.74% |
| Mar 20, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.14 | -0.49% |
| Mar 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.20 | 1.50% |
| Mar 18, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.02 | -0.74% |
| Mar 17, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.11 | 1.17% |
| Mar 14, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.97 | 2.65% |
| Mar 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.66 | -1.68% |
| Mar 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.86 | 0.25% |
| Mar 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | 0.25% |
| Mar 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | -2.88% |
| Mar 7, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.15 | 0.33% |
| Mar 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.11 | -2.02% |
| Mar 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.36 | 1.06% |
| Mar 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.23 | -1.76% |
| Mar 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.45 | -2.58% |
| Feb 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | 1.43% |
| Feb 27, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.60 | -1.02% |
| Feb 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.73 | 0.24% |