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

Sei Investments Company (NQ: SEIC )

66.16 +1.32 (+2.04%)
Streaming Delayed Price Updated: 10:59 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 (%)
Mar 31, 2003 5.409 5.438 5.250 5.368 1,320,333 -0.09(-1.61%)
Mar 28, 2003 5.399 5.457 5.332 5.457 590,603 +0.07(+1.37%)
Mar 27, 2003 5.327 5.430 5.297 5.383 998,091 +0.01(+0.27%)
Mar 26, 2003 5.391 5.426 5.289 5.368 522,244 -0.00(-0.04%)
Mar 25, 2003 5.334 5.440 5.200 5.371 884,749 +0.02(+0.34%)
Mar 24, 2003 5.536 5.543 5.297 5.352 802,086 -0.21(-3.76%)
Mar 21, 2003 5.436 5.606 5.229 5.561 1,154,035 +0.13(+2.38%)
Mar 20, 2003 5.327 5.459 5.208 5.432 915,974 +0.12(+2.32%)
Mar 19, 2003 5.336 5.346 5.194 5.309 1,029,810 -0.02(-0.31%)
Mar 18, 2003 5.319 5.350 5.192 5.325 120,666,768 +0.01(+0.23%)
Mar 17, 2003 5.034 5.313 4.998 5.313 1,205,533 +0.26(+5.19%)
Mar 14, 2003 5.008 5.096 4.963 5.051 906,704 +0.03(+0.57%)
Mar 13, 2003 4.711 5.047 4.705 5.022 1,285,241 +0.33(+7.03%)
Mar 12, 2003 4.766 4.774 4.580 4.692 2,465,455 -0.10(-2.05%)
Mar 11, 2003 4.864 4.938 4.791 4.791 1,051,716 -0.07(-1.43%)
Mar 10, 2003 5.172 5.172 4.860 4.860 1,386,264 -0.30(-5.76%)
Mar 07, 2003 5.002 5.168 4.993 5.157 1,077,933 +0.14(+2.78%)
Mar 06, 2003 5.128 5.133 4.996 5.018 1,113,941 -0.13(-2.51%)
Mar 05, 2003 5.049 5.151 5.030 5.147 751,574 +0.09(+1.87%)
Mar 04, 2003 5.215 5.215 5.032 5.053 568,561 -0.15(-2.84%)
Mar 03, 2003 5.174 5.254 5.137 5.200 1,201,055 +0.03(+0.67%)
Feb 28, 2003 5.129 5.213 5.092 5.166 784,761 +0.06(+1.09%)
Feb 27, 2003 5.061 5.133 4.963 5.110 828,196 +0.09(+1.84%)
Feb 26, 2003 5.133 5.133 4.977 5.018 792,569 -0.10(-1.92%)
Feb 25, 2003 5.043 5.125 4.885 5.116 1,146,639 +0.05(+1.05%)
Feb 24, 2003 5.174 5.215 5.026 5.063 701,062 -0.13(-2.45%)
Feb 21, 2003 5.133 5.231 5.037 5.190 923,119 +0.06(+1.12%)
Feb 20, 2003 5.108 5.176 5.090 5.133 684,469 +0.04(+0.72%)
Feb 19, 2003 5.205 5.225 5.010 5.096 1,694,459 -0.12(-2.32%)
Feb 18, 2003 4.959 5.217 4.948 5.217 1,776,449 +0.25(+4.99%)
Feb 14, 2003 4.756 4.998 4.717 4.969 2,236,422 +0.22(+4.53%)
Feb 13, 2003 4.672 4.784 4.621 4.754 1,371,623 +0.03(+0.65%)
Feb 12, 2003 4.948 4.948 4.678 4.723 1,657,368 -0.20(-4.16%)
Feb 11, 2003 5.071 5.092 4.862 4.928 1,632,478 -0.10(-1.96%)
Feb 10, 2003 4.944 5.030 4.918 5.026 1,486,068 +0.05(+0.95%)
Feb 07, 2003 5.020 5.102 4.959 4.979 874,803 -0.06(-1.26%)
Feb 06, 2003 4.948 5.075 4.948 5.043 1,136,634 +0.02(+0.45%)
Feb 05, 2003 5.071 5.127 4.938 5.020 1,020,238 +0.01(+0.12%)
Feb 04, 2003 5.073 5.102 4.996 5.014 1,062,697 -0.14(-2.63%)
Feb 03, 2003 5.211 5.301 5.057 5.149 1,304,274 -0.08(-1.45%)
Jan 31, 2003 5.145 5.252 5.071 5.225 973,874 +0.06(+1.07%)
Jan 30, 2003 5.258 5.280 5.104 5.170 1,136,105 -0.09(-1.68%)
Jan 29, 2003 5.030 5.303 4.965 5.258 1,418,231 +0.14(+2.72%)
Jan 28, 2003 5.131 5.155 5.082 5.118 1,409,934 -0.02(-0.48%)
Jan 27, 2003 5.293 5.317 5.092 5.143 1,522,670 -0.20(-3.76%)
Jan 24, 2003 5.364 5.461 5.266 5.344 1,501,685 -0.05(-1.02%)
Jan 23, 2003 5.373 5.498 5.291 5.399 1,188,122 +0.06(+1.14%)
Jan 22, 2003 5.512 5.536 5.287 5.338 1,355,030 -0.17(-3.16%)
Jan 21, 2003 5.725 5.729 5.495 5.512 1,290,365 -0.24(-4.13%)
Jan 17, 2003 5.913 5.934 5.651 5.750 590,522 -0.19(-3.14%)
Jan 16, 2003 5.838 5.985 5.774 5.936 778,904 +0.13(+2.19%)
Jan 15, 2003 6.053 6.053 5.770 5.809 1,154,447 -0.24(-3.96%)
Jan 14, 2003 6.034 6.079 5.987 6.049 860,894 +0.01(+0.14%)
Jan 13, 2003 6.082 6.125 5.967 6.041 787,201 -0.02(-0.37%)
Jan 10, 2003 6.145 6.145 6.018 6.063 1,054,644 -0.07(-1.20%)
Jan 09, 2003 5.907 6.153 5.891 6.137 1,316,231 +0.23(+3.85%)
Jan 08, 2003 6.082 6.082 5.891 5.909 1,133,218 -0.16(-2.63%)
Jan 07, 2003 6.038 6.141 5.948 6.069 1,431,652 +0.04(+0.71%)
Jan 06, 2003 5.698 6.047 5.698 6.026 1,618,813 +0.28(+4.96%)
Jan 03, 2003 5.686 5.768 5.655 5.741 1,013,161 -0.02(-0.28%)
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.