SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
-0.30 (-1.21%)
Sep 12, 2025, 4:00 PM EDT
STMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% |
| Sep 2, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.49% |
| Aug 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.41% |
| Aug 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.04% |
| Aug 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.70% |
| Aug 26, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.41% |
| Aug 25, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.70% |
| Aug 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.22% |
| Aug 21, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% |
| Aug 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.25% |
| Aug 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| Aug 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.47% |
| Aug 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.55% |
| Aug 14, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.25% |
| Aug 13, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% |
| Aug 12, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2.62% |
| Aug 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Aug 8, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.26% |
| Aug 7, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.13% |
| Aug 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.04% |
| Aug 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.39% |
| Aug 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.60% |
| Aug 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.66% |
| Jul 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.82% |
| Jul 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% |
| Jul 29, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% |
| Jul 28, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.13% |
| Jul 25, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.69% |
| Jul 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.45% |
| Jul 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.21% |
| Jul 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.96% |
| Jul 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.22% |
| Jul 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.48% |
| Jul 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.96% |
| Jul 16, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.61% |
| Jul 15, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -2.06% |
| Jul 14, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.43% |
| Jul 11, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.19% |
| Jul 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.39% |
| Jul 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.39% |
| Jul 8, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Jul 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.36% |