SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.58
+0.04 (0.16%)
Sep 16, 2025, 8:07 AM EDT
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Sep 15, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.16% |
| Sep 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.21% |
| Sep 11, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.72% |
| Sep 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.16% |
| Sep 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.77% |
| Sep 8, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Sep 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.16% |
| Sep 4, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.44% |
| Sep 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% |
| Sep 2, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.49% |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% |
| Aug 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.70% |
| Aug 26, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.45% |
| Aug 25, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.74% |
| Aug 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 3.26% |
| Aug 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.04% |
| Aug 20, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.30% |
| Aug 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.08% |
| Aug 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.47% |
| Aug 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.55% |
| Aug 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.29% |
| Aug 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.95% |
| Aug 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.65% |
| Aug 11, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Aug 8, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.26% |
| Aug 7, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.13% |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Aug 5, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.39% |
| Aug 4, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.60% |
| Aug 1, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.66% |
| Jul 31, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.82% |
| Jul 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.60% |
| Jul 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.26% |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.13% |
| Jul 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.69% |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.44% |
| Jul 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.20% |
| Jul 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.95% |
| Jul 21, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.22% |
| Jul 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.43% |
| Jul 17, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.91% |
| Jul 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.61% |
| Jul 15, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.06% |
| Jul 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.43% |
| Jul 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.19% |
| Jul 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.38% |
| Jul 9, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.43% |
| Jul 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.30% |