SEI US Managed Volatility F (SIMT) (SVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.10
+0.01 (0.07%)
Sep 19, 2025, 8:09 AM EDT
SVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| 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% |
| Aug 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% |
| Aug 22, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.80% |
| Aug 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Aug 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Aug 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Aug 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Aug 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Aug 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.47% |
| Aug 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.07% |
| Aug 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| Aug 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% |
| Aug 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| Aug 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% |
| Aug 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Aug 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.03% |
| Aug 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% |
| Jul 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Jul 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.81% |
| Jul 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Jul 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Jul 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% |
| Jul 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% |
| Jul 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% |
| Jul 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |
| Jul 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| Jul 15, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.09% |
| Jul 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Jul 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.95% |