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 -0.10 (-0.15%)
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 (%)
Dec 31, 2004 8.555 8.682 8.452 8.592 637,374 -0.03(-0.38%)
Dec 30, 2004 8.680 8.700 8.544 8.624 678,857 -0.08(-0.94%)
Dec 29, 2004 8.678 8.756 8.659 8.706 707,163 -0.02(-0.28%)
Dec 28, 2004 8.669 8.731 8.585 8.731 716,680 +0.13(+1.48%)
Dec 27, 2004 8.739 8.788 8.534 8.604 489,011 -0.13(-1.52%)
Dec 23, 2004 8.518 8.792 8.506 8.737 767,435 +0.16(+1.86%)
Dec 22, 2004 8.704 8.704 8.573 8.577 818,923 -0.10(-1.11%)
Dec 21, 2004 8.557 8.719 8.534 8.674 931,171 +0.09(+1.07%)
Dec 20, 2004 8.698 8.741 8.549 8.581 766,947 -0.08(-0.97%)
Dec 17, 2004 8.495 8.694 8.424 8.665 1,315,011 +0.15(+1.71%)
Dec 16, 2004 8.749 8.749 8.397 8.520 1,371,623 -0.20(-2.30%)
Dec 15, 2004 8.829 8.837 8.608 8.721 1,208,375 -0.11(-1.23%)
Dec 14, 2004 8.645 8.899 8.583 8.829 1,248,638 +0.16(+1.80%)
Dec 13, 2004 8.606 8.710 8.528 8.674 977,779 +0.11(+1.32%)
Dec 10, 2004 8.463 8.618 8.393 8.561 809,894 +0.08(+0.89%)
Dec 09, 2004 8.442 8.522 8.325 8.485 656,163 +0.08(+0.90%)
Dec 08, 2004 8.366 8.489 8.299 8.409 1,093,931 +0.11(+1.31%)
Dec 07, 2004 8.321 8.409 8.301 8.301 1,033,659 -0.03(-0.42%)
Dec 06, 2004 8.124 8.346 8.106 8.335 852,597 +0.20(+2.42%)
Dec 03, 2004 8.174 8.243 8.081 8.139 741,569 -0.01(-0.18%)
Dec 02, 2004 8.247 8.335 8.114 8.153 973,142 -0.08(-1.00%)
Dec 01, 2004 8.081 8.268 8.018 8.235 938,004 +0.22(+2.76%)
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%)
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.