SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.29
-0.05 (-0.44%)
At close: Jul 30, 2026
SVTAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% |
| Jul 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% |
| Jul 29, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% |
| Jul 28, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.43% |
| Jul 27, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Jul 24, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.10% |
| Jul 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.45% |
| Jul 22, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Jul 21, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Jul 20, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.45% |
| Jul 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Jul 16, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.82% |
| Jul 15, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Jul 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Jul 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| Jul 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Jul 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jul 8, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% |
| Jul 7, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% |
| Jul 6, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.27% |
| Jul 2, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.39% |
| Jul 1, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jun 30, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
| Jun 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% |
| Jun 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.84% |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Jun 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% |
| Jun 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Jun 22, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Jun 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
| Jun 17, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.01% |
| Jun 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| Jun 15, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% |
| Jun 12, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% |
| Jun 11, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% |
| Jun 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jun 9, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Jun 8, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% |
| Jun 5, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% |
| Jun 4, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% |
| Jun 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% |
| Jun 2, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% |
| Jun 1, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% |
| May 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| May 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.27% |
| May 26, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% |
| May 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| May 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |