SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund Class Y (STMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
-0.49 (-2.03%)
Mar 13, 2026, 8:07 AM EST
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | - | - |
| Mar 12, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.03% |
| Mar 11, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.49% |
| Mar 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |
| Mar 9, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.62% |
| Mar 6, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.21% |
| Mar 5, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.82% |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.76% |
| Mar 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.65% |
| Mar 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.71% |
| Feb 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.59% |
| Feb 26, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.82% |
| Feb 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.87% |
| Feb 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.00% |
| Feb 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.88% |
| Feb 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.63% |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% |
| Feb 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.32% |
| Feb 17, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| Feb 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.24% |
| Feb 12, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.88% |
| Feb 11, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12% |
| Feb 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.23% |
| Feb 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.16% |
| Feb 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.72% |
| Feb 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.91% |
| Feb 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% |
| Feb 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% |
| Feb 2, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.40% |
| Jan 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.83% |
| Jan 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.48% |
| Jan 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.44% |
| Jan 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.44% |
| Jan 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
| Jan 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.45% |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.31% |
| Jan 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.16% |
| Jan 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.11% |
| Jan 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.39% |
| Jan 15, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.24% |
| Jan 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.36% |
| Jan 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.08% |
| Jan 12, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% |
| Jan 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.44% |
| Jan 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.65% |
| Jan 7, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.60% |
| Jan 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.39% |
| Jan 5, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.45% |
| Jan 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.71% |
| Dec 31, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.99% |