SEI Institutional Managed Trust U.S. Managed Volatility Fund Class Y (SUSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.64
+0.15 (1.04%)
Mar 3, 2025, 8:06 AM EST
SUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% |
| Mar 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.91% |
| Mar 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.79% |
| Mar 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.75% |
| Mar 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.25% |
| Mar 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% |
| Mar 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Mar 4, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.37% |
| Mar 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.48% |
| Feb 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.04% |
| Feb 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.34% |
| Feb 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Feb 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Feb 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Feb 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.82% |
| Feb 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| Feb 19, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Feb 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.35% |
| Feb 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| Feb 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.04% |
| Feb 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% |
| Feb 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% |
| Feb 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| Feb 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.55% |
| Feb 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Feb 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.63% |
| Feb 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Feb 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Jan 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Jan 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.77% |
| Jan 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jan 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% |
| Jan 27, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Jan 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Jan 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Jan 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Jan 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.99% |
| Jan 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Jan 16, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Jan 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Jan 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.72% |
| Jan 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.65% |
| Jan 10, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.29% |
| Jan 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Jan 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% |
| Jan 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Jan 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% |
| Jan 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Dec 31, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.22% |
| Dec 30, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.00% |