SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund Class Y (STMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.54
-0.02 (-0.09%)
Jun 13, 2025, 8:07 AM EDT
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.73% |
| Jun 12, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% |
| Jun 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.40% |
| Jun 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.31% |
| Jun 9, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
| Jun 6, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.30% |
| Jun 5, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.18% |
| Jun 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.36% |
| Jun 3, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.18% |
| Jun 2, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.14% |
| May 30, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.23% |
| May 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.36% |
| May 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.21% |
| May 27, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.25% |
| May 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.46% |
| May 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.05% |
| May 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.75% |
| May 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| May 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% |
| May 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% |
| May 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.54% |
| May 14, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.84% |
| May 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.72% |
| May 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.23% |
| May 9, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.14% |
| May 8, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.45% |
| May 7, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.38% |
| May 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.79% |
| May 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.37% |
| May 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.28% |
| May 1, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.24% |
| Apr 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.43% |
| Apr 29, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.67% |
| Apr 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.33% |
| Apr 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% |
| Apr 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.60% |
| Apr 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% |
| Apr 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 2.52% |
| Apr 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.22% |
| Apr 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.79% |
| Apr 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.93% |
| Apr 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Apr 14, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.15% |
| Apr 11, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.36% |
| Apr 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -3.83% |
| Apr 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.36% |
| Apr 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.06% |
| Apr 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.77% |
| Apr 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -4.40% |
| Apr 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -6.62% |