SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.75
+0.05 (0.47%)
At close: Jan 30, 2026
SVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% |
| Feb 2, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| Jan 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Jan 28, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| Jan 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Jan 26, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Jan 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Jan 22, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Jan 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% |
| Jan 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.85% |
| Jan 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% |
| Jan 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Jan 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% |
| Jan 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Jan 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Jan 9, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Jan 8, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% |
| Jan 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| Jan 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% |
| Jan 5, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| Jan 2, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Dec 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Dec 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Dec 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.03% |
| Dec 26, 2025 | 10.59 | 10.59 | 10.59 | 10.70 | 10.59 | - |
| Dec 24, 2025 | 10.59 | 10.59 | 10.59 | 10.70 | 10.59 | 0.28% |
| Dec 23, 2025 | 10.56 | 10.56 | 10.56 | 10.67 | 10.56 | 0.28% |
| Dec 22, 2025 | 10.53 | 10.53 | 10.53 | 10.64 | 10.53 | 0.28% |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.61 | 10.50 | 0.19% |
| Dec 18, 2025 | 10.48 | 10.48 | 10.48 | 10.59 | 10.48 | 0.19% |
| Dec 17, 2025 | 10.46 | 10.46 | 10.46 | 10.57 | 10.46 | -7.12% |
| Dec 16, 2025 | 10.46 | 10.46 | 10.46 | 11.38 | 10.46 | -0.52% |
| Dec 15, 2025 | 10.51 | 10.51 | 10.51 | 11.44 | 10.51 | 0.44% |
| Dec 12, 2025 | 10.47 | 10.47 | 10.47 | 11.39 | 10.47 | - |
| Dec 11, 2025 | 10.47 | 10.47 | 10.47 | 11.39 | 10.47 | 0.44% |
| Dec 10, 2025 | 10.42 | 10.42 | 10.42 | 11.34 | 10.42 | 0.44% |
| Dec 9, 2025 | 10.38 | 10.38 | 10.38 | 11.29 | 10.38 | - |
| Dec 8, 2025 | 10.38 | 10.38 | 10.38 | 11.29 | 10.38 | -0.53% |
| Dec 5, 2025 | 10.43 | 10.43 | 10.43 | 11.35 | 10.43 | -0.09% |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 11.36 | 10.44 | - |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 11.36 | 10.44 | - |
| Dec 2, 2025 | 10.44 | 10.44 | 10.44 | 11.36 | 10.44 | - |
| Dec 1, 2025 | 10.44 | 10.44 | 10.44 | 11.36 | 10.44 | -0.53% |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 11.42 | 10.50 | 0.26% |
| Nov 26, 2025 | 10.47 | 10.47 | 10.47 | 11.39 | 10.47 | 0.26% |
| Nov 25, 2025 | 10.44 | 10.44 | 10.44 | 11.36 | 10.44 | 0.89% |
| Nov 24, 2025 | 10.35 | 10.35 | 10.35 | 11.26 | 10.35 | -0.09% |
| Nov 21, 2025 | 10.36 | 10.36 | 10.36 | 11.27 | 10.36 | 1.26% |
| Nov 20, 2025 | 10.23 | 10.23 | 10.23 | 11.13 | 10.23 | -0.54% |