SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.55
-0.10 (-0.94%)
At close: Mar 20, 2026
SVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% |
| Mar 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Mar 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.65% |
| Mar 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Mar 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.74% |
| Mar 11, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.46% |
| Mar 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% |
| Mar 9, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 6, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% |
| Mar 5, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.81% |
| Mar 4, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Mar 3, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% |
| Mar 2, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Feb 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.90% |
| Feb 26, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Feb 25, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% |
| Feb 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.54% |
| Feb 23, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Feb 20, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Feb 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Feb 17, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% |
| Feb 12, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.82% |
| Feb 11, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% |
| Feb 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| Feb 9, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% |
| Feb 6, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.83% |
| Feb 5, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Feb 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| 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% |