SEI Institutional Managed Trust U.S. Managed Volatility Fund (SUSYX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SEI Institutional Managed Trust U.S. Managed Volatility Fund (SUSYX) 10 years ago, it would be worth $1,105.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $875.08, while $1000 invested 1 year ago would be worth $972.5. This corresponds to total returns of 10.52%, -12.49%, -2.75%, respectively, with annualized returns of 1%, -2.63%, -2.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
| September 10, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
| September 09, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
| September 08, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
| September 04, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
| September 03, 2026 | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0 |
| September 02, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| September 01, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
| August 31, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 |
| August 28, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
| August 27, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| August 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| August 25, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
| August 24, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
| August 21, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
| August 20, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
| August 19, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
| August 18, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
| August 17, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| August 14, 2026 | 14.56 | 14.62 | 14.62 | 14.62 | 14.56 | 0 |
| August 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
| August 12, 2026 | 14.56 | 14.51 | 14.51 | 14.56 | 14.51 | 0 |
| August 11, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
| August 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
| August 07, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
| August 06, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| August 05, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
| August 04, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
| August 03, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
| July 31, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
| July 30, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
| July 29, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
| July 28, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
| July 27, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
| July 24, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
| July 23, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
| July 22, 2026 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0 |
| July 21, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 |
| July 20, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
| July 17, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
| July 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
| July 15, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
| July 14, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
| July 13, 2026 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| July 09, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 08, 2026 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 07, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
| July 06, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
| July 02, 2026 | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0 |
| July 01, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
| June 30, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
| June 29, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
| June 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| June 25, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 |
| June 24, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| June 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| June 22, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
| June 18, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| June 17, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |