SEI Institutional Managed Trust U.S. Managed Volatility Fund Class Y (SUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
0.00 (0.00%)
Jul 30, 2025, 8:07 AM EDT
SUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Jul 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Jul 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Jul 24, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| Jul 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% |
| Jul 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.82% |
| Jul 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Jul 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Jul 17, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Jul 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Jul 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.09% |
| Jul 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Jul 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Jul 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Jul 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Jul 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.00% |
| Jul 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | 0.61% |
| Jul 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | -0.27% |
| Jul 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.83 | 0.81% |
| Jun 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | 0.68% |
| Jun 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | 0.34% |
| Jun 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | 0.48% |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | -0.89% |
| Jun 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | 0.55% |
| Jun 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.83% |
| Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | - |
| Jun 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | -0.34% |
| Jun 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | -0.75% |
| Jun 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | 0.41% |
| Jun 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.52 | -1.02% |
| Jun 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.67 | 0.48% |
| Jun 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | -0.34% |
| Jun 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.65 | 0.20% |
| Jun 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | -0.27% |
| Jun 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.66 | 0.89% |
| Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.53 | -0.07% |
| Jun 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.41% |
| Jun 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | 0.27% |
| Jun 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | - |
| May 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | 0.41% |
| May 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | 0.21% |
| May 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | -0.75% |
| May 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | 1.31% |
| May 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | -0.21% |
| May 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | -0.41% |
| May 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.48 | -1.29% |
| May 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.67 | -0.07% |
| May 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | 0.27% |