SEI Institutional Managed Trust U.S. Managed Volatility Fund Class Y (SUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
+0.06 (0.40%)
Dec 1, 2025, 8:07 AM EST
SUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| Nov 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.40% |
| Nov 26, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| Nov 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.34% |
| Nov 24, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Nov 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.50% |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.61% |
| Nov 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.47% |
| Nov 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
| Nov 17, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.80% |
| Nov 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.40% |
| Nov 12, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.20% |
| Nov 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.94% |
| Nov 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Nov 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| Nov 6, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% |
| Nov 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Nov 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% |
| Nov 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| Oct 31, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Oct 30, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.13% |
| Oct 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% |
| Oct 27, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Oct 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Oct 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.27% |
| Oct 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Oct 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.20% |
| Oct 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Oct 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| Oct 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.94% |
| Oct 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Oct 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% |
| Oct 13, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.34% |
| Oct 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.20% |
| Oct 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.79% |
| Oct 8, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Oct 7, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Oct 6, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Oct 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Oct 2, 2025 | 15.11 | 15.11 | 15.11 | 15.16 | 15.11 | -0.26% |
| Oct 1, 2025 | 15.15 | 15.15 | 15.15 | 15.20 | 15.15 | 0.07% |
| Sep 30, 2025 | 15.14 | 15.14 | 15.14 | 15.19 | 15.14 | 0.53% |
| Sep 29, 2025 | 15.06 | 15.06 | 15.06 | 15.11 | 15.06 | - |
| Sep 26, 2025 | 15.06 | 15.06 | 15.06 | 15.11 | 15.06 | 0.94% |
| Sep 25, 2025 | 14.92 | 14.92 | 14.92 | 14.97 | 14.92 | -0.53% |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.05 | 15.00 | -0.20% |
| Sep 23, 2025 | 15.03 | 15.03 | 15.03 | 15.08 | 15.03 | 0.07% |
| Sep 22, 2025 | 15.02 | 15.02 | 15.02 | 15.07 | 15.02 | -0.07% |