Singapore markets closed

SEI Small Cap Value F (SIMT) (SESVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.21-0.35 (-1.43%)
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.2124.2124.2124.2124.21-
13 Jun 202424.5624.5624.5624.5624.56-
12 Jun 202424.8024.8024.8024.8024.80-
11 Jun 202424.4824.4824.4824.4824.48-
10 Jun 202424.6524.6524.6524.6524.65-
07 Jun 202424.7124.7124.7124.7124.71-
06 Jun 202424.8724.8724.8724.8724.87-
05 Jun 202424.9424.9424.9424.9424.94-
04 Jun 202424.7624.7624.7624.7624.76-
03 Jun 202425.1925.1925.1925.1925.19-
31 May 202425.3925.3925.3925.3925.39-
30 May 202425.0425.0425.0425.0425.04-
29 May 202424.7424.7424.7424.7424.74-
28 May 202425.1125.1125.1125.1125.11-
24 May 202425.2525.2525.2525.2525.25-
23 May 202425.0425.0425.0425.0425.04-
22 May 202425.3825.3825.3825.3825.38-
21 May 202425.5925.5925.5925.5925.59-
20 May 202425.6125.6125.6125.6125.61-
17 May 202425.6825.6825.6825.6825.68-
16 May 202425.6725.6725.6725.6725.67-
15 May 202425.7825.7825.7825.7825.78-
14 May 202425.6825.6825.6825.6825.68-
13 May 202425.4525.4525.4525.4525.45-
10 May 202425.4225.4225.4225.4225.42-
09 May 202425.5125.5125.5125.5125.51-
08 May 202425.2725.2725.2725.2725.27-
07 May 202425.2725.2725.2725.2725.27-
06 May 202425.2425.2425.2425.2425.24-
03 May 202425.0425.0425.0425.0425.04-
02 May 202424.9024.9024.9024.9024.90-
01 May 202424.5324.5324.5324.5324.53-
30 Apr 202424.5324.5324.5324.5324.53-
29 Apr 202425.0525.0525.0525.0525.05-
26 Apr 202424.9124.9124.9124.9124.91-
25 Apr 202424.8324.8324.8324.8324.83-
24 Apr 202424.9724.9724.9724.9724.97-
23 Apr 202424.9924.9924.9924.9924.99-
22 Apr 202424.6024.6024.6024.6024.60-
19 Apr 202424.4324.4324.4324.4324.43-
18 Apr 202424.2024.2024.2024.2024.20-
17 Apr 202424.1824.1824.1824.1824.18-
16 Apr 202424.3524.3524.3524.3524.35-
15 Apr 202424.4924.4924.4924.4924.49-
12 Apr 202424.6724.6724.6724.6724.67-
11 Apr 202425.0625.0625.0625.0625.06-
10 Apr 202425.0425.0425.0425.0425.04-
09 Apr 202425.6525.6525.6525.6525.65-
08 Apr 202425.5925.5925.5925.5925.59-
05 Apr 202425.4825.4825.4825.4825.48-
04 Apr 202425.3725.3725.3725.3725.37-
04 Apr 20240.077 Dividend
03 Apr 202425.7025.7025.7025.7025.62-
02 Apr 202425.5625.5625.5625.5625.48-
01 Apr 202425.8925.8925.8925.8925.81-
28 Mar 202426.0926.0926.0926.0926.01-
27 Mar 202425.9425.9425.9425.9425.86-
26 Mar 202425.4025.4025.4025.4025.32-
25 Mar 202425.4425.4425.4425.4425.36-
22 Mar 202425.4325.4325.4325.4325.35-
21 Mar 202425.7425.7425.7425.7425.66-
20 Mar 202425.4425.4425.4425.4425.36-
19 Mar 202424.9924.9924.9924.9924.92-
18 Mar 202424.8124.8124.8124.8124.74-
15 Mar 202424.8824.8824.8824.8824.81-
14 Mar 202424.7824.7824.7824.7824.71-
13 Mar 202425.1125.1125.1125.1125.03-
12 Mar 202425.0025.0025.0025.0024.93-
11 Mar 202425.0025.0025.0025.0024.93-
08 Mar 202425.0725.0725.0725.0724.99-
07 Mar 202425.1025.1025.1025.1025.02-
06 Mar 202424.9024.9024.9024.9024.83-
05 Mar 202424.8224.8224.8224.8224.75-
04 Mar 202424.8124.8124.8124.8124.74-
01 Mar 202424.8624.8624.8624.8624.79-
29 Feb 202424.7324.7324.7324.7324.66-
28 Feb 202424.5524.5524.5524.5524.48-
27 Feb 202424.6724.6724.6724.6724.60-
26 Feb 202424.5224.5224.5224.5224.45-
23 Feb 202424.5324.5324.5324.5324.46-
22 Feb 202424.3824.3824.3824.3824.31-
21 Feb 202424.2524.2524.2524.2524.18-
20 Feb 202424.3024.3024.3024.3024.23-
16 Feb 202424.5224.5224.5224.5224.45-
15 Feb 202424.8724.8724.8724.8724.80-
14 Feb 202424.3324.3324.3324.3324.26-
13 Feb 202423.9923.9923.9923.9923.92-
12 Feb 202424.8624.8624.8624.8624.79-
09 Feb 202424.4724.4724.4724.4724.40-
08 Feb 202424.2824.2824.2824.2824.21-
07 Feb 202424.0224.0224.0224.0223.95-
06 Feb 202423.9623.9623.9623.9623.89-
05 Feb 202423.9323.9323.9323.9323.86-
02 Feb 202424.2124.2124.2124.2124.14-
01 Feb 202424.3424.3424.3424.3424.27-
31 Jan 202424.1424.1424.1424.1424.07-
30 Jan 202424.7024.7024.7024.7024.63-
29 Jan 202424.6724.6724.6724.6724.60-
26 Jan 202424.4524.4524.4524.4524.38-
25 Jan 202424.3824.3824.3824.3824.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...