Canada markets open in 1 hour 55 minutes

SEI Tax-Managed Small/Mid Cap F (SIMT) (STMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.64+0.06 (+0.23%)
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202425.6425.6425.6425.6425.64-
Jun 17, 202425.5825.5825.5825.5825.58-
Jun 14, 202425.3325.3325.3325.3325.33-
Jun 13, 202425.6525.6525.6525.6525.65-
Jun 12, 202425.8925.8925.8925.8925.89-
Jun 11, 202425.5225.5225.5225.5225.52-
Jun 10, 202425.6225.6225.6225.6225.62-
Jun 07, 202425.5925.5925.5925.5925.59-
Jun 06, 202425.7925.7925.7925.7925.79-
Jun 05, 202425.9225.9225.9225.9225.92-
Jun 04, 202425.6125.6125.6125.6125.61-
Jun 03, 202425.9825.9825.9825.9825.98-
May 31, 202426.1826.1826.1826.1826.18-
May 30, 202425.9825.9825.9825.9825.98-
May 29, 202425.7825.7825.7825.7825.78-
May 28, 202426.1326.1326.1326.1326.13-
May 24, 202426.2526.2526.2526.2526.25-
May 23, 202425.9725.9725.9725.9725.97-
May 22, 202426.2626.2626.2626.2626.26-
May 21, 202426.4626.4626.4626.4626.46-
May 20, 202426.5126.5126.5126.5126.51-
May 17, 202426.4626.4626.4626.4626.46-
May 16, 202426.4226.4226.4226.4226.42-
May 15, 202426.5926.5926.5926.5926.59-
May 14, 202426.3726.3726.3726.3726.37-
May 13, 202426.1626.1626.1626.1626.16-
May 10, 202426.1926.1926.1926.1926.19-
May 09, 202426.3026.3026.3026.3026.30-
May 08, 202426.0626.0626.0626.0626.06-
May 07, 202426.0826.0826.0826.0826.08-
May 06, 202426.0026.0026.0026.0026.00-
May 03, 202425.6725.6725.6725.6725.67-
May 02, 202425.4625.4625.4625.4625.46-
May 01, 202425.1325.1325.1325.1325.13-
Apr 30, 202425.0325.0325.0325.0325.03-
Apr 29, 202425.4325.4325.4325.4325.43-
Apr 26, 202425.2725.2725.2725.2725.27-
Apr 25, 202425.1325.1325.1325.1325.13-
Apr 24, 202425.2725.2725.2725.2725.27-
Apr 23, 202425.3025.3025.3025.3025.30-
Apr 22, 202424.9024.9024.9024.9024.90-
Apr 19, 202424.7424.7424.7424.7424.74-
Apr 18, 202424.6124.6124.6124.6124.61-
Apr 17, 202424.6224.6224.6224.6224.62-
Apr 16, 202424.8024.8024.8024.8024.80-
Apr 15, 202424.9024.9024.9024.9024.90-
Apr 12, 202425.1625.1625.1625.1625.16-
Apr 11, 202425.5825.5825.5825.5825.58-
Apr 10, 202425.5625.5625.5625.5625.56-
Apr 09, 202426.0926.0926.0926.0926.09-
Apr 08, 202426.0826.0826.0826.0826.08-
Apr 05, 202425.9725.9725.9725.9725.97-
Apr 04, 202425.8125.8125.8125.8125.81-
Apr 04, 20240.035 Dividend
Apr 03, 202426.0926.0926.0926.0926.06-
Apr 02, 202425.9725.9725.9725.9725.94-
Apr 01, 202426.3026.3026.3026.3026.26-
Mar 28, 202426.4526.4526.4526.4526.41-
Mar 27, 202426.3426.3426.3426.3426.30-
Mar 26, 202425.9025.9025.9025.9025.87-
Mar 25, 202425.9325.9325.9325.9325.90-
Mar 22, 202426.0026.0026.0026.0025.97-
Mar 21, 202426.2626.2626.2626.2626.22-
Mar 20, 202426.0026.0026.0026.0025.97-
Mar 19, 202425.6025.6025.6025.6025.57-
Mar 18, 202425.4325.4325.4325.4325.40-
Mar 15, 202425.4825.4825.4825.4825.45-
Mar 14, 202425.4625.4625.4625.4625.43-
Mar 13, 202425.7625.7625.7625.7625.73-
Mar 12, 202425.7125.7125.7125.7125.68-
Mar 11, 202425.6325.6325.6325.6325.60-
Mar 08, 202425.7225.7225.7225.7225.69-
Mar 07, 202425.8025.8025.8025.8025.77-
Mar 06, 202425.5925.5925.5925.5925.56-
Mar 05, 202425.4325.4325.4325.4325.40-
Mar 04, 202425.5525.5525.5525.5525.52-
Mar 01, 202425.5125.5125.5125.5125.48-
Feb 29, 202425.3625.3625.3625.3625.33-
Feb 28, 202425.1825.1825.1825.1825.15-
Feb 27, 202425.2725.2725.2725.2725.24-
Feb 26, 202425.1625.1625.1625.1625.13-
Feb 23, 202425.1125.1125.1125.1125.08-
Feb 22, 202424.9724.9724.9724.9724.94-
Feb 21, 202424.7424.7424.7424.7424.71-
Feb 20, 202424.8124.8124.8124.8124.78-
Feb 16, 202425.0625.0625.0625.0625.03-
Feb 15, 202425.3625.3625.3625.3625.33-
Feb 14, 202424.9024.9024.9024.9024.87-
Feb 13, 202424.4624.4624.4624.4624.43-
Feb 12, 202425.2325.2325.2325.2325.20-
Feb 09, 202424.9324.9324.9324.9324.90-
Feb 08, 202424.6524.6524.6524.6524.62-
Feb 07, 202424.3524.3524.3524.3524.32-
Feb 06, 202424.2824.2824.2824.2824.25-
Feb 05, 202424.1824.1824.1824.1824.15-
Feb 02, 202424.4024.4024.4024.4024.37-
Feb 01, 202424.4924.4924.4924.4924.46-
Jan 31, 202424.2024.2024.2024.2024.17-
Jan 30, 202424.6224.6224.6224.6224.59-
Jan 29, 202424.6924.6924.6924.6924.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...