Canada markets open in 2 hours 45 minutes

SEI Global Managed Volatility I (SIMT) (SGMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.80+0.04 (+0.41%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.809.809.809.809.80-
May 03, 20249.769.769.769.769.76-
May 02, 20249.699.699.699.699.69-
May 01, 20249.669.669.669.669.66-
Apr 30, 20249.699.699.699.699.69-
Apr 29, 20249.759.759.759.759.75-
Apr 26, 20249.729.729.729.729.72-
Apr 25, 20249.719.719.719.719.71-
Apr 24, 20249.779.779.779.779.77-
Apr 23, 20249.779.779.779.779.77-
Apr 22, 20249.719.719.719.719.71-
Apr 19, 20249.639.639.639.639.63-
Apr 18, 20249.609.609.609.609.60-
Apr 17, 20249.589.589.589.589.58-
Apr 16, 20249.599.599.599.599.59-
Apr 15, 20249.639.639.639.639.63-
Apr 12, 20249.669.669.669.669.66-
Apr 11, 20249.739.739.739.739.73-
Apr 10, 20249.759.759.759.759.75-
Apr 09, 20249.829.829.829.829.82-
Apr 08, 20249.819.819.819.819.81-
Apr 05, 20249.829.829.829.829.82-
Apr 04, 20249.809.809.809.809.80-
Apr 03, 20249.849.849.849.849.84-
Apr 02, 20249.869.869.869.869.86-
Apr 01, 20249.919.919.919.919.91-
Mar 28, 20249.959.959.959.959.95-
Mar 27, 20249.949.949.949.949.94-
Mar 26, 20249.879.879.879.879.87-
Mar 25, 20249.879.879.879.879.87-
Mar 22, 20249.899.899.899.899.89-
Mar 21, 20249.899.899.899.899.89-
Mar 20, 20249.879.879.879.879.87-
Mar 19, 20249.849.849.849.849.84-
Mar 18, 20249.819.819.819.819.81-
Mar 15, 20249.809.809.809.809.80-
Mar 14, 20249.819.819.819.819.81-
Mar 13, 20249.849.849.849.849.84-
Mar 12, 20249.849.849.849.849.84-
Mar 11, 20249.819.819.819.819.81-
Mar 08, 20249.819.819.819.819.81-
Mar 07, 20249.809.809.809.809.80-
Mar 06, 20249.749.749.749.749.74-
Mar 05, 20249.689.689.689.689.68-
Mar 04, 20249.719.719.719.719.71-
Mar 01, 20249.719.719.719.719.71-
Feb 29, 20249.689.689.689.689.68-
Feb 28, 20249.699.699.699.699.69-
Feb 27, 20249.699.699.699.699.69-
Feb 26, 20249.699.699.699.699.69-
Feb 23, 20249.739.739.739.739.73-
Feb 22, 20249.699.699.699.699.69-
Feb 21, 20249.629.629.629.629.62-
Feb 20, 20249.629.629.629.629.62-
Feb 16, 20249.569.569.569.569.56-
Feb 15, 20249.579.579.579.579.57-
Feb 14, 20249.539.539.539.539.53-
Feb 13, 20249.509.509.509.509.50-
Feb 12, 20249.569.569.569.569.56-
Feb 09, 20249.569.569.569.569.56-
Feb 08, 20249.559.559.559.559.55-
Feb 07, 20249.589.589.589.589.58-
Feb 06, 20249.589.589.589.589.58-
Feb 05, 20249.559.559.559.559.55-
Feb 02, 20249.619.619.619.619.61-
Feb 01, 20249.629.629.629.629.62-
Jan 31, 20249.569.569.569.569.56-
Jan 30, 20249.619.619.619.619.61-
Jan 29, 20249.589.589.589.589.58-
Jan 26, 20249.569.569.569.569.56-
Jan 25, 20249.559.559.559.559.55-
Jan 24, 20249.529.529.529.529.52-
Jan 23, 20249.559.559.559.559.55-
Jan 22, 20249.529.529.529.529.52-
Jan 19, 20249.519.519.519.519.51-
Jan 18, 20249.499.499.499.499.49-
Jan 17, 20249.469.469.469.469.46-
Jan 16, 20249.509.509.509.509.50-
Jan 12, 20249.539.539.539.539.53-
Jan 11, 20249.489.489.489.489.48-
Jan 10, 20249.489.489.489.489.48-
Jan 09, 20249.479.479.479.479.47-
Jan 08, 20249.489.489.489.489.48-
Jan 05, 20249.429.429.429.429.42-
Jan 04, 20249.439.439.439.439.43-
Jan 03, 20249.419.419.419.419.41-
Jan 02, 20249.439.439.439.439.43-
Dec 29, 20239.419.419.419.419.41-
Dec 28, 20239.399.399.399.399.39-
Dec 27, 20239.389.389.389.389.38-
Dec 27, 20230.149 Dividend
Dec 26, 20239.519.519.519.519.36-
Dec 22, 20239.499.499.499.499.34-
Dec 21, 20239.459.459.459.459.30-
Dec 20, 20239.399.399.399.399.24-
Dec 19, 20239.489.489.489.489.33-
Dec 18, 20239.469.469.469.469.31-
Dec 15, 20239.439.439.439.439.28-
Dec 14, 20239.499.499.499.499.34-
Dec 14, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...