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

Sei Investments Company (NQ: SEIC )

64.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2004 7.995 8.090 7.944 8.014 1,217,892 -0.01(-0.08%)
Nov 29, 2004 7.960 8.092 7.944 8.020 901,401 +0.03(+0.33%)
Nov 26, 2004 8.024 8.069 7.956 7.993 183,501 +0.00(+0.03%)
Nov 24, 2004 8.016 8.028 7.915 7.991 485,107 +0.03(+0.36%)
Nov 23, 2004 7.848 7.991 7.676 7.963 877,487 +0.13(+1.70%)
Nov 22, 2004 7.889 7.891 7.772 7.829 1,212,036 -0.09(-1.14%)
Nov 19, 2004 7.973 8.036 7.858 7.920 808,186 -0.09(-1.10%)
Nov 18, 2004 7.979 8.030 7.920 8.008 850,889 -0.00(-0.04%)
Nov 17, 2004 7.889 8.143 7.889 8.011 983,879 +0.10(+1.26%)
Nov 16, 2004 7.891 7.944 7.815 7.911 1,139,562 -0.02(-0.21%)
Nov 15, 2004 8.051 8.083 7.895 7.928 1,973,127 -0.07(-0.90%)
Nov 12, 2004 7.813 8.006 7.758 7.999 1,725,937 +0.18(+2.33%)
Nov 11, 2004 7.751 7.817 7.606 7.817 1,232,533 +0.00(+0.03%)
Nov 10, 2004 7.874 7.922 7.807 7.815 1,702,267 -0.07(-0.88%)
Nov 09, 2004 7.901 7.954 7.780 7.885 3,271,057 -0.17(-2.09%)
Nov 08, 2004 7.977 8.059 7.922 8.053 1,440,192 +0.08(+0.98%)
Nov 05, 2004 7.858 7.983 7.799 7.975 1,771,324 +0.17(+2.15%)
Nov 04, 2004 7.581 7.827 7.526 7.807 1,629,550 +0.23(+2.97%)
Nov 03, 2004 7.432 7.581 7.415 7.581 1,914,319 +0.23(+3.09%)
Nov 02, 2004 7.293 7.428 7.293 7.354 765,727 +0.08(+1.04%)
Nov 01, 2004 7.352 7.389 7.239 7.278 1,286,217 -0.10(-1.31%)
Oct 29, 2004 7.383 7.389 7.297 7.374 752,306 +0.01(+0.08%)
Oct 28, 2004 7.313 7.411 7.266 7.368 1,036,099 -0.01(-0.11%)
Oct 27, 2004 7.235 7.403 7.215 7.377 802,818 +0.09(+1.27%)
Oct 26, 2004 7.211 7.393 7.194 7.284 1,391,145 +0.09(+1.28%)
Oct 25, 2004 7.073 7.211 6.979 7.192 1,131,022 +0.13(+1.86%)
Oct 22, 2004 7.133 7.184 7.055 7.061 545,135 -0.11(-1.57%)
Oct 21, 2004 7.059 7.182 7.059 7.174 725,708 +0.11(+1.51%)
Oct 20, 2004 6.883 7.079 6.879 7.067 1,362,351 +0.15(+2.22%)
Oct 19, 2004 7.143 7.145 6.885 6.913 1,959,950 -0.00(-0.03%)
Oct 18, 2004 6.897 6.967 6.842 6.915 372,615 -0.02(-0.32%)
Oct 15, 2004 6.870 7.026 6.803 6.938 715,948 +0.10(+1.47%)
Oct 14, 2004 6.946 6.959 6.813 6.838 519,269 -0.07(-0.98%)
Oct 13, 2004 7.036 7.073 6.887 6.905 694,718 -0.14(-1.98%)
Oct 12, 2004 7.067 7.110 6.969 7.045 730,345 -0.07(-0.92%)
Oct 11, 2004 7.067 7.129 7.038 7.110 709,115 +0.03(+0.46%)
Oct 08, 2004 7.178 7.219 7.004 7.077 1,140,782 -0.11(-1.48%)
Oct 07, 2004 7.252 7.254 7.131 7.184 977,047 -0.06(-0.88%)
Oct 06, 2004 7.141 7.249 7.030 7.247 1,288,657 +0.06(+0.77%)
Oct 05, 2004 7.137 7.196 7.129 7.192 1,587,579 +0.02(+0.29%)
Oct 04, 2004 7.090 7.188 7.090 7.172 1,169,577 +0.08(+1.10%)
Oct 01, 2004 6.922 7.109 6.883 7.094 1,029,022 +0.19(+2.79%)
Sep 30, 2004 6.950 6.999 6.875 6.901 947,520 -0.07(-1.03%)
Sep 29, 2004 6.809 7.002 6.809 6.973 1,063,673 +0.09(+1.25%)
Sep 28, 2004 6.725 6.913 6.676 6.887 1,139,074 +0.20(+3.03%)
Sep 27, 2004 6.852 6.940 6.678 6.684 1,290,365 -0.19(-2.83%)
Sep 24, 2004 6.905 6.944 6.821 6.879 684,713 +0.00(+0.03%)
Sep 23, 2004 6.915 6.922 6.770 6.877 1,078,802 -0.01(-0.09%)
Sep 22, 2004 7.079 7.083 6.868 6.883 1,015,113 -0.26(-3.67%)
Sep 21, 2004 6.969 7.157 6.969 7.145 840,885 +0.14(+2.05%)
Sep 20, 2004 7.106 7.161 6.946 7.002 731,321 -0.11(-1.61%)
Sep 17, 2004 7.149 7.172 7.036 7.116 712,775 -0.05(-0.66%)
Sep 16, 2004 6.969 7.165 6.948 7.163 864,310 +0.19(+2.79%)
Sep 15, 2004 7.077 7.104 6.936 6.969 583,934 -0.11(-1.62%)
Sep 14, 2004 7.004 7.155 6.997 7.083 875,535 +0.03(+0.44%)
Sep 13, 2004 6.967 7.079 6.944 7.053 899,205 +0.09(+1.35%)
Sep 10, 2004 6.815 6.965 6.815 6.959 517,805 +0.08(+1.16%)
Sep 09, 2004 6.829 6.926 6.772 6.879 1,029,022 +0.07(+1.05%)
Sep 08, 2004 6.852 6.895 6.774 6.807 530,006 -0.06(-0.84%)
Sep 07, 2004 6.807 6.963 6.782 6.864 797,449 +0.07(+1.09%)
Sep 03, 2004 6.860 6.956 6.739 6.790 910,430 -0.12(-1.72%)
Sep 02, 2004 6.741 6.928 6.741 6.909 515,365 +0.11(+1.66%)
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.