SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.19
+0.04 (0.17%)
Nov 11, 2025, 9:30 AM EST
STMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.45% |
| Nov 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.17% |
| Nov 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.71% |
| Nov 7, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.84% |
| Nov 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.41% |
| Nov 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.92% |
| Nov 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.99% |
| Nov 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% |
| Oct 31, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.21% |
| Oct 30, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.94% |
| Oct 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.18% |
| Oct 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.57% |
| Oct 27, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Oct 24, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.86% |
| Oct 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.03% |
| Oct 22, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.94% |
| Oct 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.20% |
| Oct 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.83% |
| Oct 17, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.04% |
| Oct 16, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.68% |
| Oct 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% |
| Oct 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% |
| Oct 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.77% |
| Oct 10, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -3.11% |
| Oct 9, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.93% |
| Oct 8, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.98% |
| Oct 7, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.25% |
| Oct 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% |
| Oct 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.37% |
| Oct 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% |
| Oct 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Sep 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.12% |
| Sep 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.16% |
| Sep 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.99% |
| Sep 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.73% |
| Sep 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.69% |
| Sep 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.28% |
| Sep 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.28% |
| Sep 19, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.88% |
| Sep 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.84% |
| Sep 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| Sep 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.45% |
| Sep 15, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| Sep 12, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.21% |
| Sep 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.72% |
| Sep 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.16% |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.77% |
| Sep 8, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Sep 5, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Sep 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.45% |