SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.64
0.00 (0.00%)
Mar 3, 2025, 4:00 PM EST
SVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Mar 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% |
| Mar 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.23% |
| Mar 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% |
| Mar 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.04% |
| Mar 6, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.66% |
| Mar 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% |
| Mar 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% |
| Mar 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Feb 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% |
| Feb 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% |
| Feb 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| Feb 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% |
| Feb 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 21, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| Feb 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Feb 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Feb 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Feb 14, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| Feb 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.05% |
| Feb 12, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Feb 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Feb 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |
| Feb 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Feb 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Feb 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Feb 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Feb 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jan 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% |
| Jan 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.97% |
| Jan 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jan 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% |
| Jan 27, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.78% |
| Jan 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Jan 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jan 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Jan 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% |
| Jan 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Jan 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Jan 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| Jan 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Jan 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jan 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.09% |
| Jan 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Jan 7, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| Jan 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Jan 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| Jan 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Dec 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Dec 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.79% |