SEI US Managed Volatility F (SIMT) (SVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.77
-0.05 (-0.34%)
Nov 4, 2025, 8:10 AM EST
SVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Nov 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.34% |
| Oct 31, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Oct 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.13% |
| Oct 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.07% |
| Oct 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% |
| Oct 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Oct 23, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.27% |
| Oct 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Oct 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.20% |
| Oct 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.60% |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.94% |
| Oct 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.94% |
| Oct 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.13% |
| Oct 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.81% |
| Oct 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| Oct 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.79% |
| Oct 8, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Oct 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Oct 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Oct 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Oct 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.26% |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Sep 30, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.46% |
| Sep 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% |
| Sep 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.94% |
| Sep 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.60% |
| Sep 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Sep 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| Sep 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Sep 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| Sep 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Sep 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% |
| Sep 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.27% |
| Sep 15, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.33% |
| Sep 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.79% |
| Sep 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.20% |
| Sep 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.53% |
| Sep 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Sep 8, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Sep 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Sep 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.46% |
| Sep 3, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.07% |
| Sep 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% |
| Aug 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Aug 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% |
| Aug 27, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Aug 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |