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 (%)
Feb 27, 2004 7.174 7.317 7.145 7.317 1,033,610 +0.14(+1.97%)
Feb 26, 2004 7.002 7.207 6.965 7.176 949,184 +0.13(+1.86%)
Feb 25, 2004 7.024 7.080 6.936 7.045 352,345 +0.01(+0.17%)
Feb 24, 2004 6.934 7.069 6.850 7.033 741,534 +0.11(+1.63%)
Feb 23, 2004 7.078 7.131 6.920 6.920 932,591 -0.11(-1.63%)
Feb 20, 2004 7.080 7.131 6.885 7.035 668,577 -0.01(-0.17%)
Feb 19, 2004 7.209 7.276 7.045 7.047 663,940 -0.14(-1.94%)
Feb 18, 2004 7.270 7.324 7.162 7.186 1,068,259 -0.08(-1.04%)
Feb 17, 2004 7.127 7.317 7.117 7.262 1,087,291 +0.12(+1.69%)
Feb 13, 2004 7.125 7.165 7.081 7.141 1,223,935 +0.03(+0.40%)
Feb 12, 2004 7.131 7.141 7.045 7.113 603,183 -0.06(-0.83%)
Feb 11, 2004 7.059 7.172 7.016 7.172 784,724 +0.11(+1.60%)
Feb 10, 2004 7.018 7.069 6.994 7.059 890,622 +0.05(+0.70%)
Feb 09, 2004 6.967 7.029 6.918 7.010 850,361 +0.05(+0.77%)
Feb 06, 2004 6.815 6.983 6.809 6.957 842,797 +0.12(+1.83%)
Feb 05, 2004 6.793 6.871 6.725 6.832 1,296,649 +0.06(+0.91%)
Feb 04, 2004 6.916 6.961 6.764 6.770 1,041,906 -0.17(-2.45%)
Feb 03, 2004 7.018 7.035 6.940 6.940 1,322,025 -0.08(-1.08%)
Feb 02, 2004 6.981 7.037 6.893 7.016 3,434,143 +0.07(+1.03%)
Jan 30, 2004 6.598 7.057 6.537 6.944 3,274,075 +0.39(+5.91%)
Jan 29, 2004 6.369 6.604 6.328 6.557 1,567,984 +0.12(+1.94%)
Jan 28, 2004 6.541 6.547 6.404 6.432 1,905,200 -0.10(-1.54%)
Jan 27, 2004 6.610 6.610 6.438 6.533 1,034,830 -0.07(-1.02%)
Jan 26, 2004 6.531 6.631 6.483 6.600 1,016,774 +0.10(+1.61%)
Jan 23, 2004 6.399 6.690 6.350 6.496 1,377,415 -0.15(-2.31%)
Jan 22, 2004 6.776 6.803 6.649 6.649 1,106,568 -0.12(-1.76%)
Jan 21, 2004 6.547 6.879 6.526 6.768 2,587,198 +0.24(+3.64%)
Jan 20, 2004 6.565 6.578 6.485 6.531 1,389,615 -0.04(-0.65%)
Jan 16, 2004 6.465 6.576 6.449 6.574 1,821,750 +0.11(+1.68%)
Jan 15, 2004 6.586 6.588 6.297 6.465 4,412,338 -0.25(-3.66%)
Jan 14, 2004 6.639 6.783 6.625 6.711 1,117,548 +0.08(+1.14%)
Jan 13, 2004 6.727 6.760 6.490 6.635 1,114,732 -0.09(-1.34%)
Jan 12, 2004 6.539 6.762 6.539 6.725 1,613,091 +0.20(+3.05%)
Jan 09, 2004 6.592 6.596 6.465 6.526 938,989 -0.05(-0.72%)
Jan 08, 2004 6.645 6.645 6.498 6.574 1,157,077 +0.01(+0.09%)
Jan 07, 2004 6.545 6.567 6.475 6.567 907,207 +0.03(+0.53%)
Jan 06, 2004 6.436 6.559 6.434 6.533 1,503,566 +0.07(+1.11%)
Jan 05, 2004 6.244 6.473 6.244 6.461 1,564,568 +0.25(+4.09%)
Jan 02, 2004 6.250 6.291 6.190 6.207 1,035,074 -0.04(-0.59%)
Dec 31, 2003 6.176 6.250 6.113 6.244 1,609,709 +0.05(+0.73%)
Dec 30, 2003 6.170 6.227 6.149 6.199 960,430 -0.02(-0.26%)
Dec 29, 2003 6.098 6.227 6.096 6.215 1,070,714 +0.10(+1.61%)
Dec 26, 2003 6.197 6.252 6.117 6.117 203,781 -0.07(-1.06%)
Dec 24, 2003 6.229 6.244 6.168 6.182 264,100 -0.07(-1.05%)
Dec 23, 2003 6.223 6.270 6.164 6.248 689,869 +0.00(+0.00%)
Dec 22, 2003 6.145 6.258 6.108 6.248 617,865 +0.09(+1.50%)
Dec 19, 2003 6.053 6.162 6.012 6.156 1,548,507 +0.05(+0.74%)
Dec 18, 2003 6.045 6.147 5.990 6.111 1,156,706 +0.06(+0.91%)
Dec 17, 2003 6.108 6.108 5.922 6.055 1,166,967 -0.00(-0.03%)
Dec 16, 2003 6.053 6.168 6.031 6.057 922,328 -0.05(-0.77%)
Dec 15, 2003 6.379 6.414 6.072 6.104 1,108,444 -0.16(-2.62%)
Dec 12, 2003 6.307 6.307 6.160 6.268 1,274,034 +0.00(+0.00%)
Dec 11, 2003 6.147 6.299 6.086 6.268 1,836,146 +0.14(+2.21%)
Dec 10, 2003 6.139 6.151 5.990 6.133 2,265,717 +0.15(+2.54%)
Dec 09, 2003 6.182 6.217 5.938 5.981 2,258,502 -0.23(-3.76%)
Dec 08, 2003 6.182 6.250 6.133 6.215 942,913 +0.06(+0.90%)
Dec 05, 2003 6.151 6.203 6.102 6.160 1,158,114 +0.01(+0.13%)
Dec 04, 2003 6.217 6.266 6.092 6.151 1,487,815 -0.07(-1.12%)
Dec 03, 2003 6.184 6.363 6.061 6.221 2,941,856 +0.03(+0.46%)
Dec 02, 2003 6.127 6.266 6.127 6.192 2,714,728 +0.05(+0.73%)
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.