SEI Tax-Managed Small/Mid Cap Y(SIMT) (STMPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 03 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 30 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 29 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 26 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 25 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 23 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 18 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 05 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 04 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 04 Apr 2024 | 0.049 Dividend | |||||
| 03 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.10 | - |
| 02 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.98 | - |
| 01 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.31 | - |
| 28 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | - |
| 27 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.34 | - |
| 26 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | - |
| 25 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | - |
| 22 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.01 | - |
| 21 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.26 | - |
| 20 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.01 | - |
| 19 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.60 | - |
| 18 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | - |
| 15 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.48 | - |
| 14 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | - |
| 13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | - |
| 12 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.71 | - |
| 11 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.63 | - |
| 08 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.72 | - |
| 07 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.80 | - |
| 06 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.59 | - |
| 05 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | - |
| 04 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - |
| 01 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.52 | - |
| 29 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | - |
| 28 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | - |
| 27 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.27 | - |
| 26 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | - |
| 23 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | - |
| 22 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.97 | - |
| 21 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.74 | - |
| 20 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.81 | - |
| 16 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | - |
| 15 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | - |
| 14 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.90 | - |
| 13 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | - |
| 12 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | - |
| 09 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | - |
| 08 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | - |
| 07 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.34 | - |
| 06 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | - |
| 05 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | - |
| 02 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | - |
| 01 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.49 | - |
| 31 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.20 | - |
| 30 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | - |
| 29 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | - |
| 26 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.42 | - |
| 25 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | - |
| 24 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | - |
| 23 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.44 | - |
| 22 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.52 | - |
| 19 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.11 | - |
| 18 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.79 | - |
| 17 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.63 | - |
| 16 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.75 | - |
| 12 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | - |
| 11 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.95 | - |
| 10 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.02 | - |
| 09 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | - |
| 08 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.12 | - |
| 05 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | - |
| 04 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | - |
| 03 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.77 | - |
| 02 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.32 | - |
| 29 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.45 | - |
| 28 Dec 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | - |
| 27 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | - |
| 27 Dec 2023 | 0.048 Dividend | |||||
| 26 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.70 | - |
| 22 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.47 | - |
| 21 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.36 | - |
| 20 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | - |
| 19 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
| 18 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | - |
| 15 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | - |
| 14 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.