SEI Institutional Managed Trust U.S. Managed Volatility Fund Class F (SVOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.64
+0.15 (1.04%)
Mar 3, 2025, 8:07 AM EST
SVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.50% |
| Mar 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.98% |
| Mar 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.79% |
| Mar 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.75% |
| Mar 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.32% |
| 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 | 0.35% |
| Feb 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.82% |
| Feb 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Feb 19, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Feb 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| 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 | 0.97% |
| Feb 12, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| Feb 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Feb 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Feb 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.55% |
| Feb 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% |
| Feb 5, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| Feb 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Feb 3, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Jan 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Jan 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.77% |
| Jan 29, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Jan 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| Jan 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| Jan 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Jan 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Jan 22, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Jan 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| Jan 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% |
| Jan 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Jan 15, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% |
| Jan 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Jan 13, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% |
| Jan 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.22% |
| Jan 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Jan 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.22% |
| Jan 6, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| Jan 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.58% |
| Jan 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.22% |
| Dec 31, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Dec 30, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.00% |