Nasdaq - Delayed Quote
USD
SEI Tax-Managed Mgd Volatility Y (SIMT) (STVYX)
16.88
+0.02
(+0.12%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.88
16.88
16.88
16.88
16.88
-
Oct 29, 2026
16.86
16.86
16.86
16.86
16.86
-
Oct 28, 2026
16.70
16.70
16.70
16.70
16.70
-
Oct 27, 2026
16.81
16.81
16.81
16.81
16.81
-
Oct 26, 2026
16.91
16.91
16.91
16.91
16.91
-
Oct 23, 2026
16.87
16.87
16.87
16.87
16.87
-
Oct 22, 2026
17.02
17.02
17.02
17.02
17.02
-
Oct 21, 2026
16.79
16.79
16.79
16.79
16.79
-
Oct 20, 2026
16.82
16.82
16.82
16.82
16.82
-
Oct 19, 2026
16.62
16.62
16.62
16.62
16.62
-
Oct 16, 2026
16.66
16.66
16.66
16.66
16.66
-
Oct 15, 2026
16.67
16.67
16.67
16.67
16.67
-
Oct 14, 2026
16.52
16.52
16.52
16.52
16.52
-
Oct 13, 2026
16.44
16.44
16.44
16.44
16.44
-
Oct 12, 2026
16.42
16.42
16.42
16.42
16.42
-
Oct 9, 2026
16.35
16.35
16.35
16.35
16.35
-
Oct 8, 2026
16.33
16.33
16.33
16.33
16.33
-
Oct 7, 2026
16.19
16.19
16.19
16.19
16.19
-
Oct 6, 2026
16.20
16.20
16.20
16.20
16.20
-
Oct 5, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Oct 5, 2026
16.11
16.11
16.11
16.11
16.11
-
Oct 2, 2026
16.07
16.07
16.07
16.07
16.02
-
Oct 1, 2026
16.02
16.02
16.02
16.02
15.97
-
Sep 30, 2026
15.95
15.95
15.95
15.95
15.90
-
Sep 29, 2026
16.00
16.00
16.00
16.00
15.95
-
Sep 28, 2026
16.04
16.04
16.04
16.04
15.99
-
Sep 25, 2026
16.11
16.11
16.11
16.11
16.06
-
Sep 24, 2026
16.06
16.06
16.06
16.06
16.01
-
Sep 23, 2026
16.13
16.13
16.13
16.13
16.08
-
Sep 22, 2026
16.20
16.20
16.20
16.20
16.15
-
Sep 21, 2026
16.28
16.28
16.28
16.28
16.23
-
Sep 18, 2026
16.26
16.26
16.26
16.26
16.21
-
Sep 17, 2026
16.34
16.34
16.34
16.34
16.29
-
Sep 16, 2026
16.32
16.32
16.32
16.32
16.27
-
Sep 15, 2026
16.43
16.43
16.43
16.43
16.38
-
Sep 14, 2026
16.51
16.51
16.51
16.51
16.46
-
Sep 11, 2026
16.40
16.40
16.40
16.40
16.35
-
Sep 10, 2026
16.25
16.25
16.25
16.25
16.20
-
Sep 9, 2026
16.27
16.27
16.27
16.27
16.22
-
Sep 8, 2026
16.37
16.37
16.37
16.37
16.32
-
Sep 4, 2026
16.56
16.56
16.56
16.56
16.51
-
Sep 3, 2026
16.73
16.73
16.73
16.73
16.67
-
Sep 2, 2026
16.62
16.62
16.62
16.62
16.57
-
Sep 1, 2026
16.58
16.58
16.58
16.58
16.53
-
Aug 31, 2026
16.58
16.58
16.58
16.58
16.53
-
Aug 28, 2026
16.66
16.66
16.66
16.66
16.61
-
Aug 27, 2026
16.66
16.66
16.66
16.66
16.61
-
Aug 26, 2026
16.74
16.74
16.74
16.74
16.68
-
Aug 25, 2026
16.74
16.74
16.74
16.74
16.68
-
Aug 24, 2026
16.71
16.71
16.71
16.71
16.65
-
Aug 21, 2026
16.63
16.63
16.63
16.63
16.58
-
Aug 20, 2026
16.54
16.54
16.54
16.54
16.49
-
Aug 19, 2026
16.68
16.68
16.68
16.68
16.62
-
Aug 18, 2026
16.58
16.58
16.58
16.58
16.53
-
Aug 17, 2026
16.46
16.46
16.46
16.46
16.41
-
Aug 14, 2026
16.61
16.61
16.61
16.61
16.56
-
Aug 13, 2026
16.62
16.62
16.62
16.62
16.57
-
Aug 12, 2026
16.54
16.54
16.54
16.54
16.49
-
Aug 11, 2026
16.53
16.53
16.53
16.53
16.48
-
Aug 10, 2026
16.60
16.60
16.60
16.60
16.55
-
Aug 7, 2026
16.58
16.58
16.58
16.58
16.53
-
Aug 6, 2026
16.51
16.51
16.51
16.51
16.46
-
Aug 5, 2026
16.46
16.46
16.46
16.46
16.41
-
Aug 4, 2026
16.49
16.49
16.49
16.49
16.44
-
Aug 3, 2026
16.32
16.32
16.32
16.32
16.27
-
Jul 31, 2026
16.25
16.25
16.25
16.25
16.20
-
Jul 30, 2026
16.22
16.22
16.22
16.22
16.17
-
Jul 29, 2026
16.42
16.42
16.42
16.42
16.37
-
Jul 28, 2026
16.47
16.47
16.47
16.47
16.42
-
Jul 27, 2026
16.19
16.19
16.19
16.19
16.14
-
Jul 24, 2026
16.00
16.00
16.00
16.00
15.95
-
Jul 23, 2026
15.78
15.78
15.78
15.78
15.73
-
Jul 22, 2026
15.85
15.85
15.85
15.85
15.80
-
Jul 21, 2026
15.89
15.89
15.89
15.89
15.84
-
Jul 20, 2026
15.92
15.92
15.92
15.92
15.87
-
Jul 17, 2026
15.98
15.98
15.98
15.98
15.93
-
Jul 16, 2026
16.02
16.02
16.02
16.02
15.97
-
Jul 15, 2026
15.78
15.78
15.78
15.78
15.73
-
Jul 14, 2026
15.80
15.80
15.80
15.80
15.75
-
Jul 13, 2026
15.98
15.98
15.98
15.98
15.93
-
Jul 10, 2026
15.92
15.92
15.92
15.92
15.87
-
Jul 9, 2026
15.87
15.87
15.87
15.87
15.82
-
Jul 8, 2026
15.86
15.86
15.86
15.86
15.81
-
Jul 7, 2026
15.97
15.97
15.97
15.97
15.92
-
Jul 6, 2026
0.049
Distribution
Fund distributions shown include income and capital gains
Jul 6, 2026
15.84
15.84
15.84
15.84
15.79
-
Jul 2, 2026
15.95
15.95
15.95
15.95
15.85
-
Jul 1, 2026
15.73
15.73
15.73
15.73
15.63
-
Jun 30, 2026
15.63
15.63
15.63
15.63
15.53
-
Jun 29, 2026
15.68
15.68
15.68
15.68
15.58
-
Jun 26, 2026
15.65
15.65
15.65
15.65
15.55
-
Jun 25, 2026
15.45
15.45
15.45
15.45
15.35
-
Jun 24, 2026
15.52
15.52
15.52
15.52
15.42
-
Jun 23, 2026
15.47
15.47
15.47
15.47
15.37
-
Jun 22, 2026
15.30
15.30
15.30
15.30
15.20
-
Jun 18, 2026
15.34
15.34
15.34
15.34
15.24
-
Jun 17, 2026
15.46
15.46
15.46
15.46
15.36
-
Jun 16, 2026
15.71
15.71
15.71
15.71
15.61
-
Jun 15, 2026
15.70
15.70
15.70
15.70
15.60
-
Jun 12, 2026
15.77
15.77
15.77
15.77
15.67
-
Jun 11, 2026
15.73
15.73
15.73
15.73
15.63
-
Jun 10, 2026
15.68
15.68
15.68
15.68
15.58
-
Jun 9, 2026
15.71
15.71
15.71
15.71
15.61
-
Jun 8, 2026
15.64
15.64
15.64
15.64
15.54
-
Jun 5, 2026
15.76
15.76
15.76
15.76
15.66
-
Jun 4, 2026
15.79
15.79
15.79
15.79
15.69
-
Jun 3, 2026
15.68
15.68
15.68
15.68
15.58
-
Jun 2, 2026
15.77
15.77
15.77
15.77
15.67
-
Jun 1, 2026
15.75
15.75
15.75
15.75
15.65
-
May 29, 2026
15.72
15.72
15.72
15.72
15.62
-
May 28, 2026
15.71
15.71
15.71
15.71
15.61
-
May 27, 2026
15.70
15.70
15.70
15.70
15.60
-
May 26, 2026
15.72
15.72
15.72
15.72
15.62
-
May 22, 2026
15.82
15.82
15.82
15.82
15.72
-
May 21, 2026
15.69
15.69
15.69
15.69
15.59
-
May 20, 2026
15.67
15.67
15.67
15.67
15.57
-
May 19, 2026
15.66
15.66
15.66
15.66
15.56
-
May 18, 2026
15.67
15.67
15.67
15.67
15.57
-
May 15, 2026
15.48
15.48
15.48
15.48
15.38
-
May 14, 2026
15.53
15.53
15.53
15.53
15.43
-
May 13, 2026
15.43
15.43
15.43
15.43
15.33
-
May 12, 2026
15.41
15.41
15.41
15.41
15.31
-
May 11, 2026
15.38
15.38
15.38
15.38
15.28
-
May 8, 2026
15.45
15.45
15.45
15.45
15.35
-
May 7, 2026
15.47
15.47
15.47
15.47
15.37
-
May 6, 2026
15.50
15.50
15.50
15.50
15.40
-
May 5, 2026
15.54
15.54
15.54
15.54
15.44
-
May 4, 2026
15.48
15.48
15.48
15.48
15.38
-
May 1, 2026
15.55
15.55
15.55
15.55
15.45
-
Apr 30, 2026
15.57
15.57
15.57
15.57
15.47
-
Apr 29, 2026
15.40
15.40
15.40
15.40
15.30
-
Apr 28, 2026
15.39
15.39
15.39
15.39
15.29
-
Apr 27, 2026
15.33
15.33
15.33
15.33
15.23
-
Apr 24, 2026
15.40
15.40
15.40
15.40
15.30
-
Apr 23, 2026
15.49
15.49
15.49
15.49
15.39
-
Apr 22, 2026
15.49
15.49
15.49
15.49
15.39
-
Apr 21, 2026
15.52
15.52
15.52
15.52
15.42
-
Apr 20, 2026
15.61
15.61
15.61
15.61
15.51
-
Apr 17, 2026
15.64
15.64
15.64
15.64
15.54
-
Apr 16, 2026
15.50
15.50
15.50
15.50
15.40
-
Apr 15, 2026
15.41
15.41
15.41
15.41
15.31
-
Apr 14, 2026
15.37
15.37
15.37
15.37
15.27
-
Apr 13, 2026
15.34
15.34
15.34
15.34
15.24
-
Apr 10, 2026
15.24
15.24
15.24
15.24
15.14
-
Apr 9, 2026
15.43
15.43
15.43
15.43
15.33
-
Apr 8, 2026
15.45
15.45
15.45
15.45
15.35
-
Apr 7, 2026
15.27
15.27
15.27
15.27
15.17
-
Apr 6, 2026
0.073
Distribution
Fund distributions shown include income and capital gains
Apr 6, 2026
15.33
15.33
15.33
15.33
15.23
-
Apr 2, 2026
15.36
15.36
15.36
15.36
15.19
-
Apr 1, 2026
15.27
15.27
15.27
15.27
15.10
-
Mar 31, 2026
15.23
15.23
15.23
15.23
15.06
-
Mar 30, 2026
15.07
15.07
15.07
15.07
14.90
-
Mar 27, 2026
15.01
15.01
15.01
15.01
14.84
-
Mar 26, 2026
15.16
15.16
15.16
15.16
14.99
-
Mar 25, 2026
15.21
15.21
15.21
15.21
15.04
-
Mar 24, 2026
15.14
15.14
15.14
15.14
14.97
-
Mar 23, 2026
15.15
15.15
15.15
15.15
14.98
-
Mar 20, 2026
15.07
15.07
15.07
15.07
14.90
-
Mar 19, 2026
15.22
15.22
15.22
15.22
15.05
-
Mar 18, 2026
15.24
15.24
15.24
15.24
15.07
-
Mar 17, 2026
15.49
15.49
15.49
15.49
15.32
-
Mar 16, 2026
15.48
15.48
15.48
15.48
15.31
-
Mar 13, 2026
15.44
15.44
15.44
15.44
15.27
-
Mar 12, 2026
15.46
15.46
15.46
15.46
15.29
-
Mar 11, 2026
15.54
15.54
15.54
15.54
15.37
-
Mar 10, 2026
15.61
15.61
15.61
15.61
15.44
-
Mar 9, 2026
15.72
15.72
15.72
15.72
15.55
-
Mar 6, 2026
15.74
15.74
15.74
15.74
15.57
-
Mar 5, 2026
15.78
15.78
15.78
15.78
15.61
-
Mar 4, 2026
15.91
15.91
15.91
15.91
15.73
-
Mar 3, 2026
15.87
15.87
15.87
15.87
15.69
-
Mar 2, 2026
15.93
15.93
15.93
15.93
15.75
-
Feb 27, 2026
15.93
15.93
15.93
15.93
15.75
-
Feb 26, 2026
15.78
15.78
15.78
15.78
15.61
-
Feb 25, 2026
15.74
15.74
15.74
15.74
15.57
-
Feb 24, 2026
15.74
15.74
15.74
15.74
15.57
-
Feb 23, 2026
15.66
15.66
15.66
15.66
15.49
-
Feb 20, 2026
15.73
15.73
15.73
15.73
15.56
-
Feb 19, 2026
15.68
15.68
15.68
15.68
15.51
-
Feb 18, 2026
15.72
15.72
15.72
15.72
15.55
-
Feb 17, 2026
15.69
15.69
15.69
15.69
15.52
-
Feb 13, 2026
15.74
15.74
15.74
15.74
15.57
-
Feb 12, 2026
15.60
15.60
15.60
15.60
15.43
-
Feb 11, 2026
15.77
15.77
15.77
15.77
15.60
-
Feb 10, 2026
15.74
15.74
15.74
15.74
15.57
-
Feb 9, 2026
15.79
15.79
15.79
15.79
15.62
-
Feb 6, 2026
15.84
15.84
15.84
15.84
15.66
-
Feb 5, 2026
15.66
15.66
15.66
15.66
15.49
-
Feb 4, 2026
15.62
15.62
15.62
15.62
15.45
-
Feb 3, 2026
15.51
15.51
15.51
15.51
15.34
-
Feb 2, 2026
15.57
15.57
15.57
15.57
15.40
-
Jan 30, 2026
15.45
15.45
15.45
15.45
15.28
-
Jan 29, 2026
15.38
15.38
15.38
15.38
15.21
-
Jan 28, 2026
15.39
15.39
15.39
15.39
15.22
-
Jan 27, 2026
15.41
15.41
15.41
15.41
15.24
-
Jan 26, 2026
15.41
15.41
15.41
15.41
15.24
-
Jan 23, 2026
15.32
15.32
15.32
15.32
15.15
-
Jan 22, 2026
15.32
15.32
15.32
15.32
15.15
-
Jan 21, 2026
15.28
15.28
15.28
15.28
15.11
-
Jan 20, 2026
15.14
15.14
15.14
15.14
14.97
-
Jan 16, 2026
15.31
15.31
15.31
15.31
15.14
-
Jan 15, 2026
15.34
15.34
15.34
15.34
15.17
-
Jan 14, 2026
15.34
15.34
15.34
15.34
15.17
-
Jan 13, 2026
15.26
15.26
15.26
15.26
15.09
-
Jan 12, 2026
15.30
15.30
15.30
15.30
15.13
-
Jan 9, 2026
15.24
15.24
15.24
15.24
15.07
-
Jan 8, 2026
15.19
15.19
15.19
15.19
15.02
-
Jan 7, 2026
15.10
15.10
15.10
15.10
14.93
-
Jan 6, 2026
15.15
15.15
15.15
15.15
14.98
-
Jan 5, 2026
15.07
15.07
15.07
15.07
14.90
-
Jan 2, 2026
15.04
15.04
15.04
15.04
14.87
-
Dec 31, 2025
15.07
15.07
15.07
15.07
14.90
-
Dec 30, 2025
15.17
15.17
15.17
15.17
15.00
-
Dec 29, 2025
0.048
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
15.20
15.20
15.20
15.20
15.03
-
Dec 26, 2025
15.27
15.27
15.27
15.27
15.05
-
Dec 24, 2025
15.27
15.27
15.27
15.27
15.05
-
Dec 23, 2025
15.22
15.22
15.22
15.22
15.00
-
Dec 22, 2025
15.22
15.22
15.22
15.22
15.00
-
Dec 19, 2025
15.16
15.16
15.16
15.16
14.94
-
Dec 18, 2025
15.12
15.12
15.12
15.12
14.91
-
Dec 17, 2025
3.594
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
15.12
15.12
15.12
15.12
14.91
-
Dec 16, 2025
18.70
18.70
18.70
18.70
14.89
-
Dec 15, 2025
18.82
18.82
18.82
18.82
14.99
-
Dec 12, 2025
18.76
18.76
18.76
18.76
14.94
-
Dec 11, 2025
18.75
18.75
18.75
18.75
14.93
-
Dec 10, 2025
18.63
18.63
18.63
18.63
14.84
-
Dec 9, 2025
18.53
18.53
18.53
18.53
14.76
-
Dec 8, 2025
18.58
18.58
18.58
18.58
14.80
-
Dec 5, 2025
18.69
18.69
18.69
18.69
14.88
-
Dec 4, 2025
18.67
18.67
18.67
18.67
14.87
-
Dec 3, 2025
18.67
18.67
18.67
18.67
14.87
-
Dec 2, 2025
18.63
18.63
18.63
18.63
14.84
-
Dec 1, 2025
18.66
18.66
18.66
18.66
14.86
-
Nov 28, 2025
18.81
18.81
18.81
18.81
14.98
-
Nov 26, 2025
18.75
18.75
18.75
18.75
14.93
-
Nov 25, 2025
18.70
18.70
18.70
18.70
14.89
-
Nov 24, 2025
18.47
18.47
18.47
18.47
14.71
-
Nov 21, 2025
18.47
18.47
18.47
18.47
14.71
-
Nov 20, 2025
18.25
18.25
18.25
18.25
14.53
-
Nov 19, 2025
18.31
18.31
18.31
18.31
14.58
-
Nov 18, 2025
18.37
18.37
18.37
18.37
14.63
-
Nov 17, 2025
18.36
18.36
18.36
18.36
14.62
-
Nov 14, 2025
18.48
18.48
18.48
18.48
14.72
-
Nov 13, 2025
18.50
18.50
18.50
18.50
14.73
-
Nov 12, 2025
18.55
18.55
18.55
18.55
14.77
-
Nov 11, 2025
18.50
18.50
18.50
18.50
14.73
-
Nov 10, 2025
18.34
18.34
18.34
18.34
14.60
-
Nov 7, 2025
18.27
18.27
18.27
18.27
14.55
-
Nov 6, 2025
18.16
18.16
18.16
18.16
14.46
-
Nov 5, 2025
18.20
18.20
18.20
18.20
14.49
-
Nov 4, 2025
18.10
18.10
18.10
18.10
14.41
-
Nov 3, 2025
18.09
18.09
18.09
18.09
14.41
-
Oct 31, 2025
18.17
18.17
18.17
18.17
14.47
-
