SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund Class Y (STMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.58
+0.19 (0.81%)
Jul 3, 2025, 4:00 PM EDT
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.81% |
| Jul 2, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.78% |
| Jul 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.31% |
| Jun 30, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.04% |
| Jun 27, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% |
| Jun 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.37% |
| Jun 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.84% |
| Jun 24, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.07% |
| Jun 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.99% |
| Jun 20, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% |
| Jun 18, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.18% |
| Jun 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| Jun 16, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.26% |
| 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% |