SEI Institutional Managed Trust Tax-Managed Small/Mid Cap Fund (STMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.05
+0.01 (0.04%)
Oct 17, 2025, 4:00 PM EDT
STMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |