SEI Institutional Managed Trust U.S. Managed Volatility Fund Class F (SVOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.81
+0.03 (0.20%)
Jul 10, 2025, 8:09 AM EDT
SVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
| Jul 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
| Jul 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% |
| Jul 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.89 | 0.61% |
| Jul 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.80 | -0.27% |
| Jul 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.84 | 0.81% |
| Jun 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.72 | 0.68% |
| Jun 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | 0.34% |
| Jun 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.48% |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | -0.89% |
| Jun 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | 0.55% |
| Jun 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 0.76% |
| Jun 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | - |
| Jun 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | -0.28% |
| Jun 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | -0.82% |
| Jun 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | 0.48% |
| Jun 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.53 | -1.09% |
| Jun 12, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | 0.55% |
| Jun 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | -0.34% |
| Jun 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | 0.20% |
| Jun 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | -0.27% |
| Jun 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | 0.82% |
| Jun 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.07% |
| Jun 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.34% |
| Jun 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | 0.27% |
| Jun 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | - |
| May 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.34% |
| May 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | 0.28% |
| May 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | -0.75% |
| May 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.59 | 1.24% |
| May 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.41 | -0.21% |
| May 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | -0.34% |
| May 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.49 | -1.29% |
| May 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | -0.07% |
| May 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | 0.27% |
| May 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 0.96% |
| May 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.51 | 1.53% |
| May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | -0.69% |
| May 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.39 | -0.28% |
| May 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 1.61% |
| May 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | -0.14% |
| May 8, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.22 | 0.07% |
| May 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | 0.35% |
| May 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | -0.49% |
| May 5, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.23 | -0.14% |
| May 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 1.13% |
| May 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | -0.28% |
| Apr 30, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.13 | 0.50% |
| Apr 29, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.06 | 0.57% |