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

Sei Investments Company (NQ: SEIC )

66.09 +1.25 (+1.93%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 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, 2006 8.663 8.659 8.516 8.563 567,109 -0.10(-1.16%)
Feb 27, 2006 8.694 8.721 8.624 8.663 845,238 +0.01(+0.09%)
Feb 24, 2006 8.526 8.657 8.518 8.655 687,175 +0.11(+1.29%)
Feb 23, 2006 8.528 8.592 8.442 8.544 563,832 -0.01(-0.17%)
Feb 22, 2006 8.440 8.575 8.430 8.559 803,052 +0.09(+1.11%)
Feb 21, 2006 8.618 8.655 8.450 8.465 690,077 -0.21(-2.46%)
Feb 17, 2006 8.647 8.708 8.614 8.678 557,892 +0.04(+0.45%)
Feb 16, 2006 8.708 8.708 8.585 8.639 768,899 -0.06(-0.66%)
Feb 15, 2006 8.612 8.706 8.590 8.696 708,483 +0.06(+0.71%)
Feb 14, 2006 8.596 8.645 8.526 8.635 809,270 +0.00(+0.00%)
Feb 13, 2006 8.565 8.653 8.565 8.635 547,085 -0.00(-0.02%)
Feb 10, 2006 8.649 8.682 8.503 8.637 588,475 +0.01(+0.12%)
Feb 09, 2006 8.674 8.708 8.618 8.626 523,679 -0.03(-0.40%)
Feb 08, 2006 8.522 8.680 8.489 8.661 921,257 +0.12(+1.46%)
Feb 07, 2006 8.458 8.571 8.401 8.536 1,027,412 +0.04(+0.43%)
Feb 06, 2006 8.495 8.528 8.383 8.499 670,375 +0.02(+0.29%)
Feb 03, 2006 8.452 8.530 8.397 8.475 1,052,389 -0.04(-0.46%)
Feb 02, 2006 8.587 8.655 8.401 8.514 1,315,304 -0.15(-1.70%)
Feb 01, 2006 8.503 8.706 8.503 8.661 1,711,496 +0.21(+2.47%)
Jan 31, 2006 8.268 8.503 8.268 8.452 1,420,168 +0.15(+1.85%)
Jan 30, 2006 8.262 8.374 8.256 8.299 1,368,178 +0.01(+0.10%)
Jan 27, 2006 8.278 8.319 8.231 8.290 943,980 -0.01(-0.15%)
Jan 26, 2006 8.235 8.401 8.221 8.303 1,497,392 +0.11(+1.30%)
Jan 25, 2006 8.217 8.440 8.159 8.196 2,040,591 -0.00(-0.02%)
Jan 24, 2006 7.983 8.210 7.928 8.198 1,393,194 +0.27(+3.36%)
Jan 23, 2006 7.858 8.014 7.858 7.932 654,775 +0.06(+0.73%)
Jan 20, 2006 7.977 8.028 7.860 7.874 804,980 -0.16(-1.96%)
Jan 19, 2006 7.909 8.040 7.870 8.032 544,886 +0.12(+1.50%)
Jan 18, 2006 7.846 7.971 7.840 7.913 647,308 -0.02(-0.26%)
Jan 17, 2006 7.991 8.008 7.876 7.934 840,236 -0.08(-1.05%)
Jan 13, 2006 8.081 8.122 8.012 8.018 535,128 -0.09(-1.11%)
Jan 12, 2006 8.133 8.176 8.088 8.108 614,924 -0.07(-0.80%)
Jan 11, 2006 8.176 8.196 8.149 8.174 957,596 +0.01(+0.08%)
Jan 10, 2006 7.948 8.194 7.944 8.167 1,003,864 +0.10(+1.27%)
Jan 09, 2006 7.862 8.104 7.862 8.065 821,234 +0.06(+0.77%)
Jan 06, 2006 7.885 8.034 7.786 8.004 736,382 +0.16(+2.04%)
Jan 05, 2006 7.797 7.858 7.797 7.844 941,732 -0.03(-0.39%)
Jan 04, 2006 7.676 7.889 7.542 7.874 1,552,858 +0.22(+2.89%)
Jan 03, 2006 7.598 7.667 7.379 7.653 1,418,123 +0.07(+0.95%)
Dec 30, 2005 7.672 7.684 7.559 7.581 819,069 -0.13(-1.65%)
Dec 29, 2005 7.725 7.764 7.651 7.708 923,350 -0.07(-0.87%)
Dec 28, 2005 7.786 7.827 7.751 7.776 1,344,293 +0.01(+0.16%)
Dec 27, 2005 7.786 7.870 7.727 7.764 1,286,949 -0.03(-0.45%)
Dec 23, 2005 7.862 7.870 7.754 7.799 857,097 -0.04(-0.55%)
Dec 22, 2005 7.831 7.893 7.790 7.842 1,142,959 -0.02(-0.23%)
Dec 21, 2005 7.895 7.971 7.819 7.860 1,220,669 -0.01(-0.18%)
Dec 20, 2005 7.911 7.950 7.870 7.874 861,248 -0.02(-0.23%)
Dec 19, 2005 7.846 7.913 7.796 7.893 1,126,254 +0.03(+0.34%)
Dec 16, 2005 7.942 7.985 7.842 7.866 872,116 -0.07(-0.93%)
Dec 15, 2005 7.885 7.983 7.842 7.940 1,035,735 +0.04(+0.52%)
Dec 14, 2005 7.872 7.940 7.811 7.899 1,202,770 +0.04(+0.47%)
Dec 13, 2005 7.952 7.987 7.833 7.862 2,149,432 -0.12(-1.49%)
Dec 12, 2005 8.077 8.094 7.950 7.981 1,647,278 -0.10(-1.19%)
Dec 09, 2005 8.167 8.196 8.034 8.077 1,340,252 -0.08(-1.03%)
Dec 08, 2005 8.342 8.342 8.122 8.161 722,143 -0.14(-1.63%)
Dec 07, 2005 8.331 8.356 8.227 8.297 901,709 -0.04(-0.49%)
Dec 06, 2005 8.338 8.458 8.294 8.338 624,539 +0.02(+0.25%)
Dec 05, 2005 8.467 8.467 8.274 8.317 857,580 -0.16(-1.86%)
Dec 02, 2005 8.553 8.571 8.401 8.475 628,716 -0.09(-1.08%)
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.