SEI Institutional Managed Trust Global Managed Volatility Fund Class F (SVTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.42
+0.06 (0.53%)
At close: Oct 8, 2026
SVTAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% |
| Oct 8, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.53% |
| Oct 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Oct 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% |
| Oct 5, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.53% |
| Oct 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Oct 1, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Sep 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.27% |
| Sep 29, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.44% |
| Sep 28, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Sep 25, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.44% |
| Sep 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% |
| Sep 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% |
| Sep 22, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Sep 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% |
| Sep 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Sep 17, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.44% |
| Sep 16, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
| Sep 15, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Sep 14, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.79% |
| Sep 11, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% |
| Sep 10, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% |
| Sep 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.53% |
| Sep 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.22% |
| Sep 4, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.69% |
| Sep 3, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.52% |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% |
| Sep 1, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Aug 31, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
| Aug 28, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 27, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Aug 26, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Aug 25, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Aug 24, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% |
| Aug 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.70% |
| Aug 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.61% |
| Aug 19, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.53% |
| Aug 18, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.44% |
| Aug 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.79% |
| Aug 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| Aug 13, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.35% |
| Aug 12, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| Aug 11, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.26% |
| Aug 10, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Aug 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.61% |
| Aug 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| Aug 5, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Aug 4, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Aug 3, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Jul 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% |