Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sei Investments Company (NQ: SEIC )

65.13 +0.19 (+0.29%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.824 8.028 7.770 7.951 780,493 +0.14(+1.84%)
Oct 28, 2005 7.766 7.862 7.744 7.807 710,885 +0.07(+0.93%)
Oct 27, 2005 7.813 7.813 7.664 7.735 1,257,718 -0.09(-1.20%)
Oct 26, 2005 7.797 7.928 7.781 7.830 877,441 -0.01(-0.08%)
Oct 25, 2005 7.760 7.850 7.742 7.836 1,094,641 +0.06(+0.79%)
Oct 24, 2005 7.727 7.809 7.641 7.774 2,119,604 +0.04(+0.48%)
Oct 21, 2005 7.922 7.967 7.649 7.738 2,523,258 -0.35(-4.33%)
Oct 20, 2005 8.010 8.147 7.971 8.088 1,466,504 +0.07(+0.82%)
Oct 19, 2005 7.582 8.082 7.328 8.022 3,003,489 +0.83(+11.47%)
Oct 18, 2005 7.283 7.395 7.190 7.197 831,658 -0.09(-1.29%)
Oct 17, 2005 7.303 7.360 7.219 7.291 511,046 -0.03(-0.36%)
Oct 14, 2005 7.363 7.383 7.279 7.317 482,529 -0.02(-0.28%)
Oct 13, 2005 7.295 7.363 7.166 7.338 745,580 +0.02(+0.34%)
Oct 12, 2005 7.328 7.438 7.233 7.313 981,524 -0.01(-0.20%)
Oct 11, 2005 7.481 7.574 7.324 7.328 713,205 -0.14(-1.84%)
Oct 10, 2005 7.500 7.549 7.449 7.465 416,045 -0.00(-0.05%)
Oct 07, 2005 7.492 7.551 7.432 7.469 636,705 -0.00(-0.05%)
Oct 06, 2005 7.465 7.629 7.438 7.473 1,174,799 +0.01(+0.19%)
Oct 05, 2005 7.621 7.664 7.459 7.459 671,090 -0.18(-2.36%)
Oct 04, 2005 7.725 7.787 7.639 7.639 436,336 -0.08(-1.04%)
Oct 03, 2005 7.701 7.748 7.643 7.719 617,709 +0.02(+0.24%)
Sep 30, 2005 7.653 7.758 7.602 7.701 559,638 +0.04(+0.54%)
Sep 29, 2005 7.420 7.713 7.418 7.660 938,438 +0.20(+2.75%)
Sep 28, 2005 7.420 7.518 7.389 7.455 638,300 +0.01(+0.14%)
Sep 27, 2005 7.572 7.572 7.367 7.444 744,341 -0.10(-1.28%)
Sep 26, 2005 7.492 7.596 7.432 7.541 489,059 +0.09(+1.15%)
Sep 23, 2005 7.455 7.535 7.404 7.455 637,541 -0.05(-0.60%)
Sep 22, 2005 7.500 7.508 7.293 7.500 703,826 +0.08(+1.11%)
Sep 21, 2005 7.518 7.549 7.377 7.418 622,779 -0.14(-1.84%)
Sep 20, 2005 7.660 7.791 7.510 7.557 997,402 -0.09(-1.13%)
Sep 19, 2005 7.610 7.707 7.553 7.643 787,049 +0.01(+0.19%)
Sep 16, 2005 7.567 7.996 7.520 7.629 4,691,134 +0.05(+0.59%)
Sep 15, 2005 7.623 7.651 7.541 7.584 587,340 -0.01(-0.13%)
Sep 14, 2005 7.592 7.723 7.584 7.594 682,241 -0.03(-0.38%)
Sep 13, 2005 7.629 7.664 7.584 7.623 587,706 -0.05(-0.59%)
Sep 12, 2005 7.535 7.686 7.533 7.668 883,297 +0.11(+1.52%)
Sep 09, 2005 7.529 7.602 7.490 7.553 1,099,043 +0.03(+0.46%)
Sep 08, 2005 7.549 7.584 7.455 7.518 1,087,787 -0.06(-0.76%)
Sep 07, 2005 7.658 7.676 7.492 7.576 701,537 -0.08(-1.07%)
Sep 06, 2005 7.457 7.672 7.457 7.658 734,083 +0.17(+2.33%)
Sep 02, 2005 7.457 7.553 7.397 7.483 483,766 +0.01(+0.14%)
Sep 01, 2005 7.395 7.578 7.379 7.473 545,995 +0.06(+0.86%)
Aug 31, 2005 7.344 7.410 7.260 7.410 583,265 +0.07(+0.89%)
Aug 30, 2005 7.422 7.457 7.297 7.344 694,019 -0.13(-1.75%)
Aug 29, 2005 7.440 7.477 7.389 7.475 619,729 +0.04(+0.50%)
Aug 26, 2005 7.520 7.553 7.311 7.438 743,374 -0.11(-1.49%)
Aug 25, 2005 7.377 7.578 7.377 7.551 742,059 +0.16(+2.13%)
Aug 24, 2005 7.479 7.533 7.389 7.393 693,721 -0.09(-1.26%)
Aug 23, 2005 7.471 7.598 7.471 7.488 754,096 -0.04(-0.52%)
Aug 22, 2005 7.444 7.526 7.422 7.526 556,341 +0.07(+0.91%)
Aug 19, 2005 7.465 7.479 7.410 7.459 259,764 -0.01(-0.19%)
Aug 18, 2005 7.551 7.555 7.408 7.473 658,753 -0.09(-1.17%)
Aug 17, 2005 7.545 7.600 7.537 7.561 491,584 -0.01(-0.16%)
Aug 16, 2005 7.680 7.694 7.563 7.574 656,057 -0.16(-2.09%)
Aug 15, 2005 7.744 7.772 7.670 7.735 1,020,307 -0.01(-0.11%)
Aug 12, 2005 7.860 7.860 7.717 7.744 822,137 -0.15(-1.92%)
Aug 11, 2005 7.778 7.955 7.778 7.895 582,745 +0.10(+1.29%)
Aug 10, 2005 7.766 7.856 7.758 7.795 649,403 +0.04(+0.48%)
Aug 09, 2005 7.740 7.807 7.719 7.758 554,799 +0.01(+0.11%)
Aug 08, 2005 7.709 7.875 7.709 7.750 536,869 -0.00(-0.03%)
Aug 05, 2005 7.822 7.856 7.689 7.752 683,732 -0.08(-1.05%)
Aug 04, 2005 7.930 7.979 7.833 7.834 550,734 -0.16(-1.95%)
Aug 03, 2005 7.914 8.012 7.906 7.990 463,794 +0.02(+0.23%)
Aug 02, 2005 7.953 8.004 7.926 7.971 707,520 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.