SEI Institutional Managed Trust U.S. Managed Volatility Fund Class F (SVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.98
+0.03 (0.20%)
At close: Nov 13, 2026
SVOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |
| Nov 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.20% |
| Nov 11, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% |
| Nov 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Nov 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.23% |
| Nov 6, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.95% |
| Nov 5, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -2.25% |
| Nov 4, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.82% |
| Nov 3, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.60% |
| Nov 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| Oct 30, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Oct 29, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.95% |
| Oct 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| Oct 27, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Oct 26, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.20% |
| Oct 23, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.87% |
| Oct 22, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.28% |
| Oct 21, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Oct 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.23% |
| Oct 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% |
| Oct 16, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Oct 15, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% |
| Oct 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.55% |
| Oct 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% |
| Oct 12, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Oct 9, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Oct 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.84% |
| Oct 7, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.14% |
| Oct 6, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Oct 5, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.58% |
| Oct 2, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | 0.35% |
| Oct 1, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | 0.49% |
| Sep 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | -0.28% |
| Sep 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.10 | -0.35% |
| Sep 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.15 | -0.28% |
| Sep 25, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 0.28% |
| Sep 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.15 | -0.56% |
| Sep 23, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | -0.35% |
| Sep 22, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | -0.56% |
| Sep 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | -0.49% |
| Sep 17, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.43 | 0.21% |
| Sep 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.40 | -0.75% |
| Sep 15, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.51 | -0.27% |
| Sep 14, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.55% |
| Sep 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.47 | 1.04% |
| Sep 10, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.32 | -0.14% |
| Sep 9, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.34 | -0.55% |
| Sep 8, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.42 | -1.23% |
| Sep 4, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | -1.02% |