SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.97
-0.24 (-0.99%)
Dec 31, 2025, 4:00 PM EST
STMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.99% |
| Dec 30, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.49% |
| Dec 29, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.73% |
| Dec 26, 2025 | 24.48 | 24.48 | 24.48 | 24.51 | 24.48 | -0.08% |
| Dec 24, 2025 | 24.50 | 24.50 | 24.50 | 24.53 | 24.50 | 0.29% |
| Dec 23, 2025 | 24.43 | 24.43 | 24.43 | 24.46 | 24.43 | -0.45% |
| Dec 22, 2025 | 24.54 | 24.54 | 24.54 | 24.57 | 24.54 | 0.66% |
| Dec 19, 2025 | 24.38 | 24.38 | 24.38 | 24.41 | 24.38 | 0.41% |
| Dec 18, 2025 | 24.28 | 24.28 | 24.28 | 24.31 | 24.28 | 0.58% |
| Dec 17, 2025 | 24.14 | 24.14 | 24.14 | 24.17 | 24.14 | -4.24% |
| Dec 16, 2025 | 24.28 | 24.28 | 24.28 | 25.24 | 24.28 | -0.59% |
| Dec 15, 2025 | 24.42 | 24.42 | 24.42 | 25.39 | 24.42 | -0.04% |
| Dec 12, 2025 | 24.43 | 24.43 | 24.43 | 25.40 | 24.43 | -1.21% |
| Dec 11, 2025 | 24.73 | 24.73 | 24.73 | 25.71 | 24.73 | 1.50% |
| Dec 10, 2025 | 24.36 | 24.36 | 24.36 | 25.33 | 24.36 | 2.18% |
| Dec 9, 2025 | 23.84 | 23.84 | 23.84 | 24.79 | 23.84 | 0.08% |
| Dec 8, 2025 | 23.82 | 23.82 | 23.82 | 24.77 | 23.82 | -0.36% |
| Dec 5, 2025 | 23.91 | 23.91 | 23.91 | 24.86 | 23.91 | -0.20% |
| Dec 4, 2025 | 23.96 | 23.96 | 23.96 | 24.91 | 23.96 | 0.04% |
| Dec 3, 2025 | 23.95 | 23.95 | 23.95 | 24.90 | 23.95 | 1.26% |
| Dec 2, 2025 | 23.65 | 23.65 | 23.65 | 24.59 | 23.65 | -0.12% |
| Dec 1, 2025 | 23.68 | 23.68 | 23.68 | 24.62 | 23.68 | -0.57% |
| Nov 28, 2025 | 23.81 | 23.81 | 23.81 | 24.76 | 23.81 | 0.24% |
| Nov 26, 2025 | 23.76 | 23.76 | 23.76 | 24.70 | 23.76 | 0.82% |
| Nov 25, 2025 | 23.56 | 23.56 | 23.56 | 24.50 | 23.56 | 2.34% |
| Nov 24, 2025 | 23.03 | 23.03 | 23.03 | 23.94 | 23.03 | 1.01% |
| Nov 21, 2025 | 22.79 | 22.79 | 22.79 | 23.70 | 22.79 | 2.69% |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 23.08 | 22.20 | -1.58% |
| Nov 19, 2025 | 22.55 | 22.55 | 22.55 | 23.45 | 22.55 | -0.04% |
| Nov 18, 2025 | 22.56 | 22.56 | 22.56 | 23.46 | 22.56 | 0.09% |
| Nov 17, 2025 | 22.54 | 22.54 | 22.54 | 23.44 | 22.54 | -1.80% |
| Nov 14, 2025 | 22.96 | 22.96 | 22.96 | 23.87 | 22.96 | -0.13% |
| Nov 13, 2025 | 22.99 | 22.99 | 22.99 | 23.90 | 22.99 | -1.89% |
| Nov 12, 2025 | 23.43 | 23.43 | 23.43 | 24.36 | 23.43 | 0.50% |
| Nov 11, 2025 | 23.31 | 23.31 | 23.31 | 24.24 | 23.31 | 0.12% |
| Nov 10, 2025 | 23.29 | 23.29 | 23.29 | 24.21 | 23.28 | 0.75% |
| Nov 7, 2025 | 23.11 | 23.11 | 23.11 | 24.03 | 23.11 | 0.84% |
| Nov 6, 2025 | 22.92 | 22.92 | 22.92 | 23.83 | 22.92 | -1.41% |
| Nov 5, 2025 | 23.25 | 23.25 | 23.25 | 24.17 | 23.25 | 0.92% |
| Nov 4, 2025 | 23.04 | 23.04 | 23.04 | 23.95 | 23.03 | -1.03% |
| Nov 3, 2025 | 23.28 | 23.28 | 23.28 | 24.20 | 23.28 | -0.04% |
| Oct 31, 2025 | 23.29 | 23.29 | 23.29 | 24.21 | 23.28 | 0.21% |
| Oct 30, 2025 | 23.24 | 23.24 | 23.24 | 24.16 | 23.24 | -0.98% |
| Oct 29, 2025 | 23.47 | 23.47 | 23.47 | 24.40 | 23.47 | -1.17% |
| Oct 28, 2025 | 23.75 | 23.75 | 23.75 | 24.69 | 23.75 | -0.56% |
| Oct 27, 2025 | 23.88 | 23.88 | 23.88 | 24.83 | 23.88 | - |
| Oct 24, 2025 | 23.88 | 23.88 | 23.88 | 24.83 | 23.88 | 0.85% |
| Oct 23, 2025 | 23.68 | 23.68 | 23.68 | 24.62 | 23.68 | 1.03% |
| Oct 22, 2025 | 23.44 | 23.44 | 23.44 | 24.37 | 23.44 | -0.93% |
| Oct 21, 2025 | 23.66 | 23.66 | 23.66 | 24.60 | 23.66 | 0.24% |