SEI Institutional Investments Trust U.S. Managed Volatility Fund Class A (SVYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.68
-0.01 (-0.15%)
At close: May 19, 2026
SVYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% |
| May 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.90% |
| May 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.45% |
| May 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.45% |
| May 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.30% |
| May 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% |
| May 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% |
| May 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% |
| May 7, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% |
| May 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% |
| May 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% |
| May 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% |
| May 1, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% |
| Apr 30, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.91% |
| Apr 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Apr 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Apr 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% |
| Apr 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Apr 22, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.15% |
| Apr 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| Apr 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% |
| Apr 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.76% |
| Apr 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% |
| Apr 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% |
| Apr 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% |
| Apr 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.07% |
| Apr 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Apr 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.09% |
| Apr 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.92% |
| Apr 6, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 0.46% |
| Apr 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | 0.31% |
| Apr 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | 0.16% |
| Mar 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 1.26% |
| Mar 30, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | 0.16% |
| Mar 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | -0.93% |
| Mar 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | -0.16% |
| Mar 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | 0.47% |
| Mar 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.31% |
| Mar 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | 0.63% |
| Mar 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | -0.78% |
| Mar 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | -0.16% |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -1.54% |
| Mar 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.31% |
| Mar 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | 0.31% |
| Mar 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | - |
| Mar 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | -0.77% |
| Mar 11, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | -0.15% |
| Mar 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.48 | -0.76% |