STVYX Fund Historical Price Quotes NMFQS:STVYX
Large Value | SEI
$15.82
↑
$0.13 (0.83%)
Last Updated: Jul 07, 2026
STVYX Historical Data
You're viewing historical data for SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund Class Y (STVYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-12-24 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-12-23 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2025-12-22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2025-12-19 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-12-18 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-12-17 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-12-16 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-12-15 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-12-12 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-12-10 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-12-09 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-12-08 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-12-05 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-12-04 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-12-03 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-12-02 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-12-01 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-11-28 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-26 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-11-25 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-11-24 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-11-21 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-11-20 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-11-19 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-11-18 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-11-17 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-11-14 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-12 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2025-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-10 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-11-07 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-11-06 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-11-05 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-11-04 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-11-03 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2025-10-31 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2025-10-30 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-10-29 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-10-28 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2025-10-27 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-10-24 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-10-23 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2025-10-22 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-10-21 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-20 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-10-17 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-10-16 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-10-15 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |