SEI Institutional Managed Trust U.S. Managed Volatility Fund Class Y (SUSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.59
-0.01 (-0.07%)
Jun 6, 2025, 8:07 AM EDT
SUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Jun 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% |
| Jun 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| Jun 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| May 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| May 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| May 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.75% |
| May 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.31% |
| May 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| May 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% |
| May 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.29% |
| May 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| May 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% |
| May 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.96% |
| May 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.53% |
| May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.62% |
| May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.28% |
| May 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.62% |
| May 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| May 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| May 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| May 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% |
| May 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.21% |
| May 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.20% |
| May 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Apr 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Apr 29, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.64% |
| Apr 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Apr 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Apr 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.94% |
| Apr 23, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.51% |
| Apr 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.00% |
| Apr 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.67% |
| Apr 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.66% |
| Apr 16, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.09% |
| Apr 15, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% |
| Apr 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.10% |
| Apr 11, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.63% |
| Apr 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.97% |
| Apr 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 5.62% |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% |
| Apr 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.20% |
| Apr 4, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -5.25% |
| Apr 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.83% |
| Apr 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.44 | 0.35% |
| Apr 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.39 | 0.14% |
| Mar 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | 0.91% |
| Mar 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | -0.90% |
| Mar 27, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | 0.07% |