SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund (STVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.40
+0.08 (0.44%)
Sep 17, 2025, 4:00 PM EDT
STVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% |
| Aug 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% |
| Aug 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% |
| Aug 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| Aug 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Aug 7, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| Aug 6, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.56% |
| Aug 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.28% |
| Aug 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% |
| Aug 1, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.45% |
| Jul 31, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Jul 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.44% |
| Jul 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Jul 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.82% |
| Jul 25, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.39% |
| Jul 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.38% |
| Jul 23, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.61% |
| Jul 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.89% |
| Jul 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Jul 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.22% |
| Jul 17, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
| Jul 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.56% |
| Jul 15, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.89% |
| Jul 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.39% |
| Jul 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.83% |
| Jul 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.17% |
| Jul 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.11% |