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

Sei Investments Company (NQ: SEIC )

67.71 +0.74 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 28, 2005 7.582 7.658 7.546 7.627 749,635 +0.01(+0.11%)
Feb 25, 2005 7.503 7.629 7.423 7.619 781,182 +0.09(+1.18%)
Feb 24, 2005 7.338 7.534 7.338 7.530 804,147 +0.14(+1.87%)
Feb 23, 2005 7.396 7.437 7.322 7.392 904,967 -0.01(-0.11%)
Feb 22, 2005 7.511 7.596 7.381 7.400 688,016 -0.15(-2.00%)
Feb 18, 2005 7.594 7.613 7.534 7.551 608,225 -0.02(-0.25%)
Feb 17, 2005 7.635 7.679 7.555 7.569 596,003 -0.11(-1.37%)
Feb 16, 2005 7.666 7.714 7.617 7.674 716,658 -0.03(-0.38%)
Feb 15, 2005 7.544 7.751 7.495 7.703 1,279,239 +0.13(+1.72%)
Feb 14, 2005 7.491 7.658 7.487 7.573 1,189,580 +0.06(+0.74%)
Feb 11, 2005 7.435 7.534 7.342 7.518 2,178,496 +0.08(+1.08%)
Feb 10, 2005 7.429 7.532 7.425 7.437 1,508,165 -0.03(-0.36%)
Feb 09, 2005 7.582 7.610 7.414 7.464 1,175,485 -0.17(-2.22%)
Feb 08, 2005 7.695 7.732 7.592 7.633 1,522,182 -0.03(-0.43%)
Feb 07, 2005 7.743 7.767 7.590 7.666 1,807,131 -0.02(-0.30%)
Feb 04, 2005 7.511 7.751 7.483 7.689 1,537,829 +0.21(+2.79%)
Feb 03, 2005 7.788 7.842 7.346 7.480 1,222,459 -0.29(-3.77%)
Feb 02, 2005 7.769 7.790 7.658 7.773 921,606 +0.03(+0.37%)
Feb 01, 2005 7.736 7.745 7.643 7.745 924,181 +0.04(+0.46%)
Jan 31, 2005 7.501 7.722 7.501 7.710 1,748,035 +0.20(+2.67%)
Jan 28, 2005 7.586 7.604 7.456 7.509 1,180,079 -0.07(-0.93%)
Jan 27, 2005 7.604 7.652 7.546 7.580 1,154,095 -0.06(-0.73%)
Jan 26, 2005 7.610 7.699 7.586 7.635 982,425 -0.01(-0.13%)
Jan 25, 2005 7.685 7.778 7.615 7.646 799,776 +0.01(+0.16%)
Jan 24, 2005 7.928 7.957 7.621 7.633 1,387,467 -0.21(-2.73%)
Jan 21, 2005 7.937 7.982 7.835 7.848 725,071 -0.02(-0.29%)
Jan 20, 2005 7.934 7.934 7.811 7.870 642,978 -0.05(-0.63%)
Jan 19, 2005 8.089 8.128 7.908 7.920 931,518 -0.18(-2.24%)
Jan 18, 2005 8.048 8.128 7.910 8.102 1,325,632 +0.14(+1.76%)
Jan 14, 2005 7.840 7.984 7.773 7.961 1,472,360 +0.20(+2.58%)
Jan 13, 2005 7.941 7.965 7.751 7.761 1,024,715 -0.15(-1.85%)
Jan 12, 2005 7.821 7.941 7.798 7.908 2,146,723 +0.09(+1.16%)
Jan 11, 2005 7.949 7.974 7.790 7.817 1,196,151 -0.17(-2.09%)
Jan 10, 2005 7.965 8.048 7.928 7.984 815,191 -0.06(-0.77%)
Jan 07, 2005 8.075 8.089 7.908 8.046 975,049 +0.05(+0.57%)
Jan 06, 2005 8.234 8.281 7.986 8.000 2,035,853 -0.24(-2.91%)
Jan 05, 2005 8.258 8.345 8.182 8.240 922,194 -0.08(-0.99%)
Jan 04, 2005 8.444 8.500 8.296 8.322 1,064,355 -0.11(-1.27%)
Jan 03, 2005 8.613 8.667 8.376 8.430 1,355,076 -0.22(-2.58%)
Dec 31, 2004 8.615 8.743 8.512 8.653 632,881 -0.03(-0.38%)
Dec 30, 2004 8.741 8.762 8.605 8.686 674,072 -0.08(-0.94%)
Dec 29, 2004 8.739 8.818 8.721 8.768 702,178 -0.02(-0.28%)
Dec 28, 2004 8.731 8.793 8.646 8.793 711,628 +0.13(+1.48%)
Dec 27, 2004 8.801 8.851 8.595 8.665 485,564 -0.13(-1.52%)
Dec 23, 2004 8.578 8.855 8.566 8.799 762,026 +0.16(+1.86%)
Dec 22, 2004 8.766 8.766 8.634 8.638 813,151 -0.10(-1.11%)
Dec 21, 2004 8.617 8.781 8.595 8.735 924,608 +0.09(+1.07%)
Dec 20, 2004 8.760 8.803 8.609 8.642 761,541 -0.08(-0.97%)
Dec 17, 2004 8.556 8.756 8.483 8.727 1,305,742 +0.15(+1.71%)
Dec 16, 2004 8.811 8.811 8.457 8.580 1,361,955 -0.20(-2.30%)
Dec 15, 2004 8.892 8.900 8.669 8.783 1,199,858 -0.11(-1.23%)
Dec 14, 2004 8.706 8.962 8.644 8.892 1,239,837 +0.16(+1.80%)
Dec 13, 2004 8.667 8.772 8.589 8.735 970,886 +0.11(+1.32%)
Dec 10, 2004 8.523 8.679 8.452 8.622 804,186 +0.08(+0.89%)
Dec 09, 2004 8.502 8.582 8.384 8.545 651,538 +0.08(+0.90%)
Dec 08, 2004 8.426 8.549 8.357 8.469 1,086,220 +0.11(+1.31%)
Dec 07, 2004 8.380 8.469 8.360 8.360 1,026,373 -0.04(-0.42%)
Dec 06, 2004 8.182 8.405 8.164 8.395 846,588 +0.20(+2.42%)
Dec 03, 2004 8.232 8.302 8.139 8.197 736,342 -0.01(-0.18%)
Dec 02, 2004 8.306 8.395 8.172 8.211 966,283 -0.08(-1.00%)
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.