SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.42
+0.06 (0.58%)
Apr 17, 2025, 4:00 PM EDT
SVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |