SEI Institutional Managed Trust U.S. Managed Volatility Fund Class F (SVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.57
+0.11 (0.82%)
At close: Feb 13, 2026
SVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.82% |
| Feb 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.25% |
| Feb 11, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.15% |
| Feb 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Feb 9, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.22% |
| Feb 6, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.18% |
| Feb 5, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.07% |
| Feb 4, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Feb 3, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.67% |
| Feb 2, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.82% |
| Jan 30, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Jan 29, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.08% |
| Jan 28, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Jan 27, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% |
| Jan 26, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Jan 23, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 22, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Jan 21, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.99% |
| Jan 20, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.21% |
| Jan 16, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.60% |
| Jan 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Jan 14, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.60% |
| Jan 13, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.38% |
| Jan 12, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% |
| Jan 9, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Jan 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.53% |
| Jan 7, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.30% |
| Jan 6, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.46% |
| Jan 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.46% |
| Jan 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% |
| Dec 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% |
| Dec 30, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Dec 29, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% |
| Dec 26, 2025 | 13.26 | 13.26 | 13.26 | 13.32 | 13.26 | - |
| Dec 24, 2025 | 13.26 | 13.26 | 13.26 | 13.32 | 13.26 | 0.38% |
| Dec 23, 2025 | 13.21 | 13.21 | 13.21 | 13.27 | 13.21 | - |
| Dec 22, 2025 | 13.21 | 13.21 | 13.21 | 13.27 | 13.21 | 0.38% |
| Dec 19, 2025 | 13.16 | 13.16 | 13.16 | 13.22 | 13.16 | 0.30% |
| Dec 18, 2025 | 13.12 | 13.12 | 13.12 | 13.18 | 13.12 | - |
| Dec 17, 2025 | 13.12 | 13.12 | 13.12 | 13.18 | 13.12 | -13.06% |
| Dec 16, 2025 | 13.09 | 13.09 | 13.09 | 15.16 | 13.09 | -0.59% |
| Dec 15, 2025 | 13.17 | 13.17 | 13.17 | 15.25 | 13.17 | 0.26% |
| Dec 12, 2025 | 13.13 | 13.13 | 13.13 | 15.21 | 13.13 | -0.07% |
| Dec 11, 2025 | 13.14 | 13.14 | 13.14 | 15.22 | 13.14 | 0.73% |
| Dec 10, 2025 | 13.05 | 13.05 | 13.05 | 15.11 | 13.05 | 0.80% |
| Dec 9, 2025 | 12.94 | 12.94 | 12.94 | 14.99 | 12.94 | -0.20% |
| Dec 8, 2025 | 12.97 | 12.97 | 12.97 | 15.02 | 12.97 | -0.66% |
| Dec 5, 2025 | 13.06 | 13.06 | 13.06 | 15.12 | 13.05 | 0.20% |
| Dec 4, 2025 | 13.03 | 13.03 | 13.03 | 15.09 | 13.03 | -0.07% |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 15.10 | 13.04 | 0.27% |