SEI Tax-Managed Large Cap Y (SIMT) (STLYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 27 Jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 26 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 25 Jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 24 Jun 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 21 Jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 20 Jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 Jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 17 Jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 14 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 13 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 11 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 10 Jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 07 Jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 06 Jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 05 Jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 04 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 03 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 31 May 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 30 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 29 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 28 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 24 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 22 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 21 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 20 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 17 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 16 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 14 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 13 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 10 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 09 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 08 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 07 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 06 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 03 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 02 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 01 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 30 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 29 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 26 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 25 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 24 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 23 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 19 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 18 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 17 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 16 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 15 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 12 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 11 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 10 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 09 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 08 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 05 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 04 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 04 Apr 2024 | 0.095 Dividend | |||||
| 03 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.20 | - |
| 02 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.19 | - |
| 01 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | - |
| 28 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
| 27 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
| 26 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.09 | - |
| 25 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.10 | - |
| 22 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.20 | - |
| 21 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
| 20 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.13 | - |
| 19 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.82 | - |
| 18 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.59 | - |
| 15 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.43 | - |
| 14 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | - |
| 13 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.70 | - |
| 12 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.65 | - |
| 11 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.35 | - |
| 08 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.28 | - |
| 07 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.42 | - |
| 06 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.07 | - |
| 05 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | - |
| 04 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.18 | - |
| 01 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
| 29 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.02 | - |
| 28 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | - |
| 27 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 26 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.80 | - |
| 23 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.94 | - |
| 22 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| 21 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.38 | - |
| 20 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
| 16 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
| 15 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.58 | - |
| 14 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.32 | - |
| 13 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.08 | - |
| 12 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
| 09 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.62 | - |
| 08 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
| 07 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.47 | - |
| *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.