SEI Institutional Investments Trust Small/Mid Cap Equity Fund Class A (SSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.44
-0.10 (-0.95%)
At close: May 19, 2026
SSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% |
| May 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| May 15, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.59% |
| May 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| May 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| May 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.84% |
| May 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% |
| May 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.56% |
| May 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.20% |
| May 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| May 5, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.61% |
| May 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.75% |
| May 1, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 30, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.81% |
| Apr 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% |
| Apr 28, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.94% |
| Apr 27, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Apr 24, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% |
| Apr 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.47% |
| Apr 17, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.02% |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Apr 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Apr 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Apr 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.17% |
| Apr 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% |
| Apr 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Apr 8, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.92% |
| Apr 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% |
| Apr 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 0.51% |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | 0.20% |
| Apr 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | 0.71% |
| Mar 31, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | 2.62% |
| Mar 30, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.54 | -0.83% |
| Mar 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -1.53% |
| Mar 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -1.41% |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | 0.81% |
| Mar 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | 0.72% |
| Mar 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 1.98% |
| Mar 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | -1.74% |
| Mar 19, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | 0.31% |
| Mar 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -1.12% |
| Mar 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | 0.72% |
| Mar 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.51% |
| Mar 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | -0.21% |
| Mar 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | -1.91% |
| Mar 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | -0.30% |
| Mar 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.60% |