SEI Institutional Managed Trust Small Cap Fund Class Y (SMYFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.40
+0.05 (0.35%)
At close: Apr 22, 2026
SMYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -99.65% |
| Apr 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.76% |
| Apr 20, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| Apr 17, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.35% |
| Apr 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Apr 15, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Apr 14, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.64% |
| Apr 13, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.31% |
| Apr 10, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.51% |
| Apr 9, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.73% |
| Apr 8, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 3.15% |
| Apr 7, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.30% |
| Apr 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Apr 2, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.24 | 0.23% |
| Apr 1, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.21 | 0.76% |
| Mar 31, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.11 | 3.06% |
| Mar 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | -1.24% |
| Mar 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.88 | -1.53% |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.08 | -1.50% |
| Mar 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | 0.91% |
| Mar 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.16 | 0.92% |
| Mar 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.04 | 2.43% |
| Mar 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.73 | -1.92% |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | 0.54% |
| Mar 18, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.91 | -1.30% |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.08 | 0.54% |
| Mar 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.01 | 1.01% |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.88 | -0.31% |
| Mar 12, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.92 | -1.97% |
| Mar 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | -0.53% |
| Mar 10, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.25 | -0.23% |
| Mar 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | 0.61% |
| Mar 6, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.20 | -2.29% |
| Mar 5, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.51 | -1.96% |
| Mar 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | 0.73% |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | -1.79% |
| Mar 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | 0.79% |
| Feb 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | -1.70% |
| Feb 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.06 | 0.72% |
| Feb 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | 1.01% |
| Feb 24, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | 0.80% |
| Feb 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | -2.00% |
| Feb 20, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | 0.50% |
| Feb 19, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | -0.14% |
| Feb 18, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | 0.22% |
| Feb 17, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | -0.07% |
| Feb 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | 1.23% |
| Feb 12, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | -1.64% |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | -0.07% |
| Feb 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | -0.14% |