Nasdaq - Delayed Quote USD

SEI Small Cap Growth Y (SIMT) (SMAYX)

33.23
-0.01
(-0.03%)
At close: 8:07:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202533.2433.2433.2433.2433.24-
May 8, 202533.2433.2433.2433.2433.24-
May 7, 202532.7132.7132.7132.7132.71-
May 6, 202532.7132.7132.7132.7132.71-
May 5, 202533.0833.0833.0833.0833.08-
May 2, 202533.2333.2333.2333.2333.23-
May 1, 202532.4332.4332.4332.4332.43-
Apr 30, 202532.3132.3132.3132.3132.31-
Apr 29, 202532.4532.4532.4532.4532.45-
Apr 28, 202532.2632.2632.2632.2632.26-
Apr 25, 202532.2132.2132.2132.2132.21-
Apr 24, 202532.2032.2032.2032.2032.20-
Apr 23, 202531.5131.5131.5131.5131.51-
Apr 22, 202530.9530.9530.9530.9530.95-
Apr 21, 202530.1330.1330.1330.1330.13-
Apr 17, 202531.0531.0531.0531.0531.05-
Apr 16, 202530.9130.9130.9130.9130.91-
Apr 15, 202531.2731.2731.2731.2731.27-
Apr 14, 202531.1731.1731.1731.1731.17-
Apr 11, 202530.7930.7930.7930.7930.79-
Apr 10, 202530.3730.3730.3730.3730.37-
Apr 9, 202531.5831.5831.5831.5831.58-
Apr 8, 202529.1029.1029.1029.1029.10-
Apr 7, 202529.7829.7829.7829.7829.78-
Apr 4, 202529.9029.9029.9029.9029.90-
Apr 3, 202531.4431.4431.4431.4431.44-
Apr 2, 202533.4733.4733.4733.4733.47-
Apr 1, 202532.9332.9332.9332.9332.93-
Mar 31, 202532.9232.9232.9232.9232.92-
Mar 28, 202532.6432.6432.6432.6432.64-
Mar 27, 202533.2933.2933.2933.2933.29-
Mar 26, 202533.5433.5433.5433.5433.54-
Mar 25, 202534.0334.0334.0334.0334.03-
Mar 24, 202534.0834.0834.0834.0834.08-
Mar 21, 202533.1133.1133.1133.1133.11-
Mar 20, 202533.1933.1933.1933.1933.19-
Mar 19, 202533.4033.4033.4033.4033.40-
Mar 18, 202532.7432.7432.7432.7432.74-
Mar 17, 202533.0933.0933.0933.0933.09-
Mar 14, 202532.6632.6632.6632.6632.66-
Mar 13, 202531.7331.7331.7331.7331.73-
Mar 12, 202532.4232.4232.4232.4232.42-
Mar 11, 202532.2432.2432.2432.2432.24-
Mar 10, 202532.0132.0132.0132.0132.01-
Mar 7, 202533.0433.0433.0433.0433.04-
Mar 6, 202533.0533.0533.0533.0533.05-
Mar 5, 202534.0934.0934.0934.0934.09-
Mar 4, 202533.8133.8133.8133.8133.81-
Mar 3, 202534.2834.2834.2834.2834.28-
Feb 28, 202535.2835.2835.2835.2835.28-
Feb 27, 202534.7834.7834.7834.7834.78-
Feb 26, 202535.4035.4035.4035.4035.40-
Feb 25, 202535.1335.1335.1335.1335.13-
Feb 24, 202535.3535.3535.3535.3535.35-
Feb 21, 202535.5435.5435.5435.5435.54-
Feb 20, 202536.9436.9436.9436.9436.94-
Feb 19, 202537.5937.5937.5937.5937.59-
Feb 18, 202537.7837.7837.7837.7837.78-
Feb 14, 202537.5837.5837.5837.5837.58-
Feb 13, 202537.6437.6437.6437.6437.64-
Feb 12, 202537.1837.1837.1837.1837.18-
Feb 11, 202537.3337.3337.3337.3337.33-
Feb 10, 202537.7037.7037.7037.7037.70-
Feb 7, 202537.6837.6837.6837.6837.68-
Feb 6, 202538.1838.1838.1838.1838.18-
Feb 5, 202538.2438.2438.2438.2438.24-
Feb 4, 202537.7437.7437.7437.7437.74-
Feb 3, 202537.3437.3437.3437.3437.34-
Jan 31, 202537.7437.7437.7437.7437.74-
Jan 30, 202538.0638.0638.0638.0638.06-
Jan 29, 202537.4737.4737.4737.4737.47-
Jan 28, 202537.5037.5037.5037.5037.50-
Jan 27, 202537.2337.2337.2337.2337.23-
Jan 24, 202538.2338.2338.2338.2338.23-
Jan 23, 202538.4538.4538.4538.4538.45-
Jan 22, 202538.4238.4238.4238.4238.42-
Jan 21, 202538.4938.4938.4938.4938.49-
Jan 17, 202537.6337.6337.6337.6337.63-
Jan 16, 202537.4937.4937.4937.4937.49-
Jan 15, 202537.3637.3637.3637.3637.36-
Jan 14, 202536.6536.6536.6536.6536.65-
Jan 13, 202536.2036.2036.2036.2036.20-
Jan 10, 202536.1836.1836.1836.1836.18-
Jan 8, 202536.8336.8336.8336.8336.83-
Jan 7, 202536.7836.7836.7836.7836.78-
Jan 6, 202537.2337.2337.2337.2337.23-
Jan 3, 202537.2437.2437.2437.2437.24-
Jan 2, 202536.6036.6036.6036.6036.60-
Dec 31, 202436.4736.4736.4736.4736.47-
Dec 30, 202436.5436.5436.5436.5436.54-
Dec 27, 2024 0.123 Dividend
Dec 27, 202436.8836.8836.8836.8836.88-
Dec 26, 202437.5937.5937.5937.5937.47-
Dec 24, 202437.3237.3237.3237.3237.20-
Dec 23, 202436.9236.9236.9236.9236.80-
Dec 20, 202437.0337.0337.0337.0336.91-
Dec 19, 202436.7036.7036.7036.7036.58-
Dec 18, 202436.7036.7036.7036.7036.58-
Dec 17, 2024 0 Dividend
Dec 17, 202438.4138.4138.4138.4138.28-
Dec 17, 2024 2.49 Capital Gains
Dec 16, 202441.4641.4641.4641.4638.84-
Dec 13, 202441.1341.1341.1341.1338.53-
Dec 12, 202441.3741.3741.3741.3738.76-
Dec 11, 202441.8041.8041.8041.8039.16-
Dec 10, 202441.4041.4041.4041.4038.79-
Dec 9, 202441.5941.5941.5941.5938.97-
Dec 6, 202442.2642.2642.2642.2639.59-
Dec 5, 202442.0842.0842.0842.0839.42-
Dec 4, 202442.5942.5942.5942.5939.90-
Dec 3, 202442.3042.3042.3042.3039.63-
Dec 2, 202442.4242.4242.4242.4239.74-
Nov 29, 202442.5642.5642.5642.5639.87-
Nov 27, 202442.3742.3742.3742.3739.70-
Nov 26, 202442.6042.6042.6042.6039.91-
Nov 25, 202442.6642.6642.6642.6639.97-
Nov 22, 202442.1842.1842.1842.1839.52-
Nov 21, 202441.5141.5141.5141.5138.89-
Nov 20, 202440.6440.6440.6440.6438.08-
Nov 19, 202440.6240.6240.6240.6238.06-
Nov 18, 202440.0640.0640.0640.0637.53-
Nov 15, 202439.9139.9139.9139.9137.39-
Nov 14, 202440.5640.5640.5640.5638.00-
Nov 13, 202441.3541.3541.3541.3538.74-
Nov 12, 202441.7841.7841.7841.7839.14-
Nov 11, 202442.4442.4442.4442.4439.76-
Nov 8, 202441.9241.9241.9241.9239.27-
Nov 7, 202441.2741.2741.2741.2738.67-
Nov 6, 202441.1541.1541.1541.1538.55-
Nov 5, 202439.1739.1739.1739.1736.70-
Nov 4, 202438.4638.4638.4638.4636.03-
Nov 1, 202438.3938.3938.3938.3935.97-
Oct 31, 202438.1538.1538.1538.1535.74-
Oct 30, 202438.6038.6038.6038.6036.16-
Oct 29, 202438.6638.6638.6638.6636.22-
Oct 28, 202438.6138.6138.6138.6136.17-
Oct 25, 202438.1138.1138.1138.1135.70-
Oct 24, 202438.2138.2138.2138.2135.80-
Oct 23, 202438.1638.1638.1638.1635.75-
Oct 22, 202438.5238.5238.5238.5236.09-
Oct 21, 202438.8338.8338.8338.8336.38-
Oct 18, 202439.2339.2339.2339.2336.75-
Oct 17, 202439.3239.3239.3239.3236.84-
Oct 16, 202439.4739.4739.4739.4736.98-
Oct 15, 202439.0039.0039.0039.0036.54-
Oct 14, 202439.0939.0939.0939.0936.62-
Oct 11, 202438.7538.7538.7538.7536.30-
Oct 10, 202438.0238.0238.0238.0235.62-
Oct 9, 202438.2738.2738.2738.2735.85-
Oct 8, 202438.1638.1638.1638.1635.75-
Oct 7, 202437.8937.8937.8937.8935.50-
Oct 4, 202438.2438.2438.2438.2435.83-
Oct 3, 202437.7337.7337.7337.7335.35-
Oct 2, 202437.9337.9337.9337.9335.54-
Oct 1, 202437.9737.9737.9737.9735.57-
Sep 30, 202438.4438.4438.4438.4436.01-
Sep 27, 202438.1838.1838.1838.1835.77-
Sep 26, 202437.9837.9837.9837.9835.58-
Sep 25, 202437.8837.8837.8837.8835.49-
Sep 24, 202438.3238.3238.3238.3235.90-
Sep 23, 202438.2738.2738.2738.2735.85-
Sep 20, 202438.2738.2738.2738.2735.85-
Sep 19, 202438.4838.4838.4838.4836.05-
Sep 18, 202437.6637.6637.6637.6635.28-
Sep 17, 202437.5937.5937.5937.5935.22-
Sep 16, 202437.3937.3937.3937.3935.03-
Sep 13, 202437.2437.2437.2437.2434.89-
Sep 12, 202436.4536.4536.4536.4534.15-
Sep 11, 202435.9935.9935.9935.9933.72-
Sep 10, 202435.7135.7135.7135.7133.46-
Sep 9, 202435.8435.8435.8435.8433.58-
Sep 6, 202435.5335.5335.5335.5333.29-
Sep 5, 202436.3136.3136.3136.3134.02-
Sep 4, 202436.5236.5236.5236.5234.22-
Sep 3, 202436.5736.5736.5736.5734.26-
Aug 30, 202437.8537.8537.8537.8535.46-
Aug 29, 202437.5437.5437.5437.5435.17-
Aug 28, 202437.3837.3837.3837.3835.02-
Aug 27, 202437.7237.7237.7237.7235.34-
Aug 26, 202437.8837.8837.8837.8835.49-
Aug 23, 202438.0138.0138.0138.0135.61-
Aug 22, 202436.9836.9836.9836.9834.65-
Aug 21, 202437.3137.3137.3137.3134.96-
Aug 20, 202436.8036.8036.8036.8034.48-
Aug 19, 202437.1937.1937.1937.1934.84-
Aug 16, 202436.7536.7536.7536.7534.43-
Aug 15, 202436.6436.6436.6436.6434.33-
Aug 14, 202435.8035.8035.8035.8033.54-
Aug 13, 202435.8735.8735.8735.8733.61-
Aug 12, 202435.3235.3235.3235.3233.09-
Aug 9, 202435.5635.5635.5635.5633.32-
Aug 8, 202435.4635.4635.4635.4633.22-
Aug 7, 202434.5134.5134.5134.5132.33-
Aug 6, 202435.0635.0635.0635.0632.85-
Aug 5, 202434.5134.5134.5134.5132.33-
Aug 2, 202435.5035.5035.5035.5033.26-
Aug 1, 202436.8936.8936.8936.8934.56-
Jul 31, 202437.8137.8137.8137.8135.42-
Jul 30, 202437.4337.4337.4337.4335.07-
Jul 29, 202437.4837.4837.4837.4835.11-
Jul 26, 202437.7537.7537.7537.7535.37-
Jul 25, 202437.1237.1237.1237.1234.78-
Jul 24, 202436.8636.8636.8636.8634.53-
Jul 23, 202437.8037.8037.8037.8035.41-
Jul 22, 202437.5737.5737.5737.5735.20-
Jul 19, 202436.8936.8936.8936.8934.56-
Jul 18, 202437.0637.0637.0637.0634.72-
Jul 17, 202437.5937.5937.5937.5935.22-
Jul 16, 202438.5438.5438.5438.5436.11-
Jul 15, 202437.5237.5237.5237.5235.15-
Jul 12, 202436.9936.9936.9936.9934.66-
Jul 11, 202436.6436.6436.6436.6434.33-
Jul 10, 202435.6835.6835.6835.6833.43-
Jul 9, 202435.3935.3935.3935.3933.16-
Jul 8, 202435.6035.6035.6035.6033.35-
Jul 5, 202435.4735.4735.4735.4733.23-
Jul 3, 202435.6635.6635.6635.6633.41-
Jul 2, 202435.5135.5135.5135.5133.27-
Jul 1, 202435.4435.4435.4435.4433.20-
Jun 28, 202435.6335.6335.6335.6333.38-
Jun 27, 202435.5135.5135.5135.5133.27-
Jun 26, 202435.2335.2335.2335.2333.01-
Jun 25, 202435.3935.3935.3935.3933.16-
Jun 24, 202435.3735.3735.3735.3733.14-
Jun 21, 202435.3235.3235.3235.3233.09-
Jun 20, 202435.2435.2435.2435.2433.02-
Jun 18, 202435.5335.5335.5335.5333.29-
Jun 17, 202435.3635.3635.3635.3633.13-
Jun 14, 202435.0735.0735.0735.0732.86-
Jun 13, 202435.6735.6735.6735.6733.42-
Jun 12, 202435.9335.9335.9335.9333.66-
Jun 11, 202435.3035.3035.3035.3033.07-
Jun 10, 202435.4735.4735.4735.4733.23-
Jun 7, 202435.2635.2635.2635.2633.03-
Jun 6, 202435.6135.6135.6135.6133.36-
Jun 5, 202435.9835.9835.9835.9833.71-
Jun 4, 202435.2935.2935.2935.2933.06-
Jun 3, 202435.8235.8235.8235.8233.56-
May 31, 202436.0536.0536.0536.0533.77-
May 30, 202436.0036.0036.0036.0033.73-
May 29, 202435.8235.8235.8235.8233.56-
May 28, 202436.1436.1436.1436.1433.86-
May 24, 202436.3336.3336.3336.3334.04-
May 23, 202435.8735.8735.8735.8733.61-
May 22, 202436.1636.1636.1636.1633.88-
May 21, 202436.5236.5236.5236.5234.22-
May 20, 202436.5336.5336.5336.5334.22-
May 17, 202436.2736.2736.2736.2733.98-
May 16, 202436.2736.2736.2736.2733.98-
May 15, 202436.6236.6236.6236.6234.31-
May 14, 202436.0936.0936.0936.0933.81-
May 13, 202435.7235.7235.7235.7233.47-

Related Tickers