SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.54
+0.44 (1.83%)
Oct 21, 2025, 8:07 AM EDT
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Oct 20, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.83% |
| Oct 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.04% |
| Oct 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.67% |
| Oct 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% |
| Oct 14, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.24% |
| Oct 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.73% |
| Oct 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -3.06% |
| Oct 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.97% |
| Oct 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.02% |
| Oct 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.25% |
| Oct 6, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Oct 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.32% |
| Oct 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.28% |
| Oct 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| Sep 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.12% |
| Sep 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Sep 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.98% |
| Sep 25, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.73% |
| Sep 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.69% |
| Sep 23, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.32% |
| Sep 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% |
| Sep 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.84% |
| Sep 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84% |
| Sep 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.16% |
| Sep 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.49% |
| 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% |