SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund (STVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.43
-0.05 (-0.27%)
Oct 24, 2025, 8:07 AM EDT
STVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | - |
| Oct 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Oct 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% |
| Oct 21, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Oct 20, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.33% |
| Oct 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.82% |
| Oct 16, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.81% |
| Oct 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.22% |
| Oct 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.82% |
| Oct 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.27% |
| Oct 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.08% |
| Oct 9, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.70% |
| Oct 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.05% |
| Oct 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Oct 6, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| Oct 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% |
| Oct 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.21% |
| Oct 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.05% |
| Sep 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.59% |
| Sep 29, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.22% |
| Sep 26, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.87% |
| Sep 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Sep 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.16% |
| Sep 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.11% |
| Sep 22, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Sep 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| Sep 18, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.16% |
| Sep 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.44% |
| Sep 16, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.27% |
| Sep 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.38% |
| Sep 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.59% |
| Sep 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.42% |
| Sep 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.87% |
| Sep 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Sep 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% |
| Sep 5, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Sep 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.49% |
| Sep 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| Sep 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| Aug 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.16% |
| Aug 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.38% |
| Aug 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.05% |
| Aug 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.76% |
| Aug 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.43% |
| Aug 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% |
| Aug 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.49% |
| Aug 19, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.44% |
| Aug 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |