Skip to main content
logo
SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund Class Y (STVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
+0.14 (0.77%)
Jul 3, 2025, 4:00 PM EDT

STVYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202518.2318.2318.2318.2318.230.77%
Jul 2, 202518.0918.0918.0918.0918.09-0.44%
Jul 1, 202518.1718.1718.1718.1718.170.55%
Jun 30, 202518.0718.0718.0718.0718.070.72%
Jun 27, 202517.9417.9417.9417.9417.940.45%
Jun 26, 202517.8617.8617.8617.8617.860.45%
Jun 25, 202517.7817.7817.7817.7817.78-0.95%
Jun 24, 202517.9517.9517.9517.9517.950.39%
Jun 23, 202517.8817.8817.8817.8817.880.90%
Jun 20, 202517.7217.7217.7217.7217.720.11%
Jun 18, 202517.7017.7017.7017.7017.70-0.23%
Jun 17, 202517.7417.7417.7417.7417.74-0.78%
Jun 16, 202517.8817.8817.8817.8817.880.28%
Jun 13, 202517.8317.8317.8317.8317.83-0.78%
Jun 12, 202517.9717.9717.9717.9717.970.79%
Jun 11, 202517.8317.8317.8317.8317.83-0.34%
Jun 10, 202517.8917.8917.8917.8917.890.06%
Jun 9, 202517.8817.8817.8817.8817.88-0.39%
Jun 6, 202517.9517.9517.9517.9517.950.79%
Jun 5, 202517.8117.8117.8117.8117.81-0.11%
Jun 4, 202517.8317.8317.8317.8317.83-0.50%
Jun 3, 202517.9217.9217.9217.9217.920.17%
Jun 2, 202517.8917.8917.8917.8917.890.22%
May 30, 202517.8517.8517.8517.8517.850.62%
May 29, 202517.7417.7417.7417.7417.740.34%
May 28, 202517.6817.6817.6817.6817.68-0.79%
May 27, 202517.8217.8217.8217.8217.821.14%
May 23, 202517.6217.6217.6217.6217.62-0.11%
May 22, 202517.6417.6417.6417.6417.64-0.51%
May 21, 202517.7317.7317.7317.7317.73-1.17%
May 20, 202517.9417.9417.9417.9417.94-
May 19, 202517.9417.9417.9417.9417.940.28%
May 16, 202517.8917.8917.8917.8917.891.02%
May 15, 202517.7117.7117.7117.7117.711.49%
May 14, 202517.4517.4517.4517.4517.45-0.57%
May 13, 202517.5517.5517.5517.5517.55-0.57%
May 12, 202517.6517.6517.6517.6517.650.86%
May 9, 202517.5017.5017.5017.5017.50-0.17%
May 8, 202517.5317.5317.5317.5317.53-0.40%
May 7, 202517.6017.6017.6017.6017.600.34%
May 6, 202517.5417.5417.5417.5417.54-0.34%
May 5, 202517.6017.6017.6017.6017.60-0.06%
May 2, 202517.6117.6117.6117.6117.611.03%
May 1, 202517.4317.4317.4317.4317.43-0.46%
Apr 30, 202517.5117.5117.5117.5117.510.52%
Apr 29, 202517.4217.4217.4217.4217.420.69%
Apr 28, 202517.3017.3017.3017.3017.300.41%
Apr 25, 202517.2317.2317.2317.2317.23-0.06%
Apr 24, 202517.2417.2417.2417.2417.240.52%
Apr 23, 202517.1517.1517.1517.1517.150.41%