SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.00
+0.10 (0.92%)
May 16, 2025, 4:00 PM EDT
SVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.27% |
| May 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.54% |
| May 20, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| May 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% |
| May 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% |
| May 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.49% |
| May 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% |
| May 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.55% |
| May 12, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| May 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| May 8, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.64% |
| May 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| May 6, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| May 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| May 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.02% |
| May 1, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% |
| Apr 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.94% |
| Apr 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Apr 28, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Apr 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Apr 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Apr 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| Apr 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.85% |
| Apr 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.25% |
| Apr 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% |
| Apr 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.86% |
| Apr 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Apr 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Apr 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.68% |
| Apr 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% |
| Apr 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.70% |
| Apr 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| Apr 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.79% |
| Apr 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.83% |
| Apr 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.03% |
| Apr 2, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 1, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Mar 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Mar 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.66% |
| Mar 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Mar 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Mar 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Mar 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Mar 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| Mar 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |
| Mar 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Mar 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |
| Mar 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% |
| Mar 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% |
| Mar 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |