UK markets close in 22 minutes

SEI Mid-Cap F (SIMT) (SEMCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.78+0.36 (+1.22%)
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202429.7829.7829.7829.7829.78-
03 May 202429.4229.4229.4229.4229.42-
02 May 202429.2229.2229.2229.2229.22-
01 May 202428.9728.9728.9728.9728.97-
30 Apr 202429.0229.0229.0229.0229.02-
29 Apr 202429.5129.5129.5129.5129.51-
26 Apr 202429.3429.3429.3429.3429.34-
25 Apr 202429.2529.2529.2529.2529.25-
24 Apr 202429.3429.3429.3429.3429.34-
23 Apr 202429.3229.3229.3229.3229.32-
22 Apr 202429.0029.0029.0029.0029.00-
19 Apr 202428.7428.7428.7428.7428.74-
18 Apr 202428.7128.7128.7128.7128.71-
17 Apr 202428.7328.7328.7328.7328.73-
16 Apr 202428.8828.8828.8828.8828.88-
15 Apr 202429.0229.0229.0229.0229.02-
12 Apr 202429.3729.3729.3729.3729.37-
11 Apr 202429.8029.8029.8029.8029.80-
10 Apr 202429.8429.8429.8429.8429.84-
09 Apr 202430.3130.3130.3130.3130.31-
08 Apr 202430.3330.3330.3330.3330.33-
05 Apr 202430.2530.2530.2530.2530.25-
04 Apr 202429.9629.9629.9629.9629.96-
04 Apr 20240.017 Dividend
03 Apr 202430.3330.3330.3330.3330.31-
02 Apr 202430.2630.2630.2630.2630.24-
01 Apr 202430.5730.5730.5730.5730.55-
28 Mar 202430.8030.8030.8030.8030.78-
27 Mar 202430.6830.6830.6830.6830.66-
26 Mar 202430.2830.2830.2830.2830.26-
25 Mar 202430.3030.3030.3030.3030.28-
22 Mar 202430.3530.3530.3530.3530.33-
21 Mar 202430.5530.5530.5530.5530.53-
20 Mar 202430.2830.2830.2830.2830.26-
19 Mar 202429.9629.9629.9629.9629.94-
18 Mar 202429.7529.7529.7529.7529.73-
15 Mar 202429.6729.6729.6729.6729.65-
14 Mar 202429.6929.6929.6929.6929.67-
13 Mar 202429.9529.9529.9529.9529.93-
12 Mar 202429.8929.8929.8929.8929.87-
11 Mar 202429.7529.7529.7529.7529.73-
08 Mar 202429.7729.7729.7729.7729.75-
07 Mar 202429.8429.8429.8429.8429.82-
06 Mar 202429.5729.5729.5729.5729.55-
05 Mar 202429.3929.3929.3929.3929.37-
04 Mar 202429.5529.5529.5529.5529.53-
01 Mar 202429.4729.4729.4729.4729.45-
29 Feb 202429.2829.2829.2829.2829.26-
28 Feb 202429.1329.1329.1329.1329.11-
27 Feb 202429.1429.1429.1429.1429.12-
26 Feb 202429.0429.0429.0429.0429.02-
23 Feb 202429.1129.1129.1129.1129.09-
22 Feb 202428.9828.9828.9828.9828.96-
21 Feb 202428.5828.5828.5828.5828.56-
20 Feb 202428.5728.5728.5728.5728.55-
16 Feb 202428.6828.6828.6828.6828.66-
15 Feb 202428.9328.9328.9328.9328.91-
14 Feb 202428.5528.5528.5528.5528.53-
13 Feb 202428.1728.1728.1728.1728.15-
12 Feb 202428.6928.6928.6928.6928.67-
09 Feb 202428.5628.5628.5628.5628.54-
08 Feb 202428.4428.4428.4428.4428.42-
07 Feb 202428.3328.3328.3328.3328.31-
06 Feb 202428.2028.2028.2028.2028.18-
05 Feb 202428.0728.0728.0728.0728.05-
02 Feb 202428.3128.3128.3128.3128.29-
01 Feb 202428.2828.2828.2828.2828.26-
31 Jan 202427.9627.9627.9627.9627.94-
30 Jan 202428.4028.4028.4028.4028.38-
29 Jan 202428.4328.4328.4328.4328.41-
26 Jan 202428.1728.1728.1728.1728.15-
25 Jan 202428.1428.1428.1428.1428.12-
24 Jan 202427.9427.9427.9427.9427.92-
23 Jan 202428.0328.0328.0328.0328.01-
22 Jan 202428.1028.1028.1028.1028.08-
19 Jan 202427.8527.8527.8527.8527.83-
18 Jan 202427.6027.6027.6027.6027.58-
17 Jan 202427.4227.4227.4227.4227.40-
16 Jan 202427.6127.6127.6127.6127.59-
12 Jan 202427.7527.7527.7527.7527.73-
11 Jan 202427.7527.7527.7527.7527.73-
10 Jan 202427.7827.7827.7827.7827.76-
09 Jan 202427.7127.7127.7127.7127.69-
08 Jan 202427.8227.8227.8227.8227.80-
05 Jan 202427.5127.5127.5127.5127.49-
04 Jan 202427.4227.4227.4227.4227.40-
03 Jan 202427.4427.4427.4427.4427.42-
02 Jan 202427.9127.9127.9127.9127.89-
29 Dec 202328.0528.0528.0528.0528.03-
28 Dec 202328.2128.2128.2128.2128.19-
27 Dec 202328.1928.1928.1928.1928.17-
27 Dec 20230.06 Dividend
26 Dec 202328.2228.2228.2228.2228.14-
22 Dec 202328.0528.0528.0528.0527.97-
21 Dec 202327.9427.9427.9427.9427.86-
20 Dec 202327.6327.6327.6327.6327.56-
19 Dec 202328.0828.0828.0828.0828.00-
18 Dec 202327.8427.8427.8427.8427.77-
15 Dec 202327.7827.7827.7827.7827.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...