Canada markets open in 1 hour 15 minutes

SEI Tax-Managed Small/Mid Cap Y(SIMT) (STMPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.72+0.22 (+0.86%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202425.5025.5025.5025.5025.50-
May 01, 202425.1825.1825.1825.1825.18-
Apr 30, 202425.0725.0725.0725.0725.07-
Apr 29, 202425.4725.4725.4725.4725.47-
Apr 26, 202425.3225.3225.3225.3225.32-
Apr 25, 202425.1825.1825.1825.1825.18-
Apr 24, 202425.3225.3225.3225.3225.32-
Apr 23, 202425.3425.3425.3425.3425.34-
Apr 22, 202424.9524.9524.9524.9524.95-
Apr 19, 202424.7824.7824.7824.7824.78-
Apr 18, 202424.6524.6524.6524.6524.65-
Apr 17, 202424.6624.6624.6624.6624.66-
Apr 16, 202424.8524.8524.8524.8524.85-
Apr 15, 202424.9424.9424.9424.9424.94-
Apr 12, 202425.2025.2025.2025.2025.20-
Apr 11, 202425.6325.6325.6325.6325.63-
Apr 10, 202425.6025.6025.6025.6025.60-
Apr 09, 202426.1326.1326.1326.1326.13-
Apr 08, 202426.1326.1326.1326.1326.13-
Apr 05, 202426.0126.0126.0126.0126.01-
Apr 04, 202425.8525.8525.8525.8525.85-
Apr 04, 20240.049 Dividend
Apr 03, 202426.1526.1526.1526.1526.10-
Apr 02, 202426.0326.0326.0326.0325.98-
Apr 01, 202426.3626.3626.3626.3626.31-
Mar 28, 202426.5026.5026.5026.5026.45-
Mar 27, 202426.3926.3926.3926.3926.34-
Mar 26, 202425.9625.9625.9625.9625.91-
Mar 25, 202425.9925.9925.9925.9925.94-
Mar 22, 202426.0626.0626.0626.0626.01-
Mar 21, 202426.3126.3126.3126.3126.26-
Mar 20, 202426.0626.0626.0626.0626.01-
Mar 19, 202425.6525.6525.6525.6525.60-
Mar 18, 202425.4825.4825.4825.4825.43-
Mar 15, 202425.5325.5325.5325.5325.48-
Mar 14, 202425.5125.5125.5125.5125.46-
Mar 13, 202425.8225.8225.8225.8225.77-
Mar 12, 202425.7625.7625.7625.7625.71-
Mar 11, 202425.6825.6825.6825.6825.63-
Mar 08, 202425.7725.7725.7725.7725.72-
Mar 07, 202425.8525.8525.8525.8525.80-
Mar 06, 202425.6425.6425.6425.6425.59-
Mar 05, 202425.4825.4825.4825.4825.43-
Mar 04, 202425.6025.6025.6025.6025.55-
Mar 01, 202425.5725.5725.5725.5725.52-
Feb 29, 202425.4125.4125.4125.4125.36-
Feb 28, 202425.2325.2325.2325.2325.18-
Feb 27, 202425.3225.3225.3225.3225.27-
Feb 26, 202425.2125.2125.2125.2125.16-
Feb 23, 202425.1625.1625.1625.1625.11-
Feb 22, 202425.0225.0225.0225.0224.97-
Feb 21, 202424.7924.7924.7924.7924.74-
Feb 20, 202424.8624.8624.8624.8624.81-
Feb 16, 202425.1125.1125.1125.1125.06-
Feb 15, 202425.4125.4125.4125.4125.36-
Feb 14, 202424.9524.9524.9524.9524.90-
Feb 13, 202424.5124.5124.5124.5124.46-
Feb 12, 202425.2825.2825.2825.2825.23-
Feb 09, 202424.9824.9824.9824.9824.93-
Feb 08, 202424.7024.7024.7024.7024.65-
Feb 07, 202424.3924.3924.3924.3924.34-
Feb 06, 202424.3324.3324.3324.3324.28-
Feb 05, 202424.2324.2324.2324.2324.18-
Feb 02, 202424.4424.4424.4424.4424.39-
Feb 01, 202424.5424.5424.5424.5424.49-
Jan 31, 202424.2524.2524.2524.2524.20-
Jan 30, 202424.6724.6724.6724.6724.62-
Jan 29, 202424.7424.7424.7424.7424.69-
Jan 26, 202424.4724.4724.4724.4724.42-
Jan 25, 202424.4424.4424.4424.4424.39-
Jan 24, 202424.3324.3324.3324.3324.28-
Jan 23, 202424.4924.4924.4924.4924.44-
Jan 22, 202424.5724.5724.5724.5724.52-
Jan 19, 202424.1624.1624.1624.1624.11-
Jan 18, 202423.8323.8323.8323.8323.79-
Jan 17, 202423.6723.6723.6723.6723.63-
Jan 16, 202423.7923.7923.7923.7923.75-
Jan 12, 202423.9823.9823.9823.9823.94-
Jan 11, 202423.9923.9923.9923.9923.95-
Jan 10, 202424.0724.0724.0724.0724.02-
Jan 09, 202424.0124.0124.0124.0123.97-
Jan 08, 202424.1724.1724.1724.1724.12-
Jan 05, 202423.7723.7723.7723.7723.73-
Jan 04, 202423.7723.7723.7723.7723.73-
Jan 03, 202423.8123.8123.8123.8123.77-
Jan 02, 202424.3724.3724.3724.3724.32-
Dec 29, 202324.5024.5024.5024.5024.45-
Dec 28, 202324.7124.7124.7124.7124.66-
Dec 27, 202324.7624.7624.7624.7624.71-
Dec 27, 20230.048 Dividend
Dec 26, 202324.7924.7924.7924.7924.70-
Dec 22, 202324.5624.5624.5624.5624.47-
Dec 21, 202324.4524.4524.4524.4524.36-
Dec 20, 202324.0724.0724.0724.0723.98-
Dec 19, 202324.4724.4724.4724.4724.38-
Dec 18, 202324.0924.0924.0924.0924.00-
Dec 15, 202324.0624.0624.0624.0623.97-
Dec 14, 202324.2224.2224.2224.2224.13-
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...