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 (%)
Apr 29, 2005 6.660 6.742 6.572 6.723 910,584 +0.14(+2.05%)
Apr 28, 2005 6.610 6.727 6.537 6.588 849,690 -0.12(-1.83%)
Apr 27, 2005 6.563 6.795 6.492 6.711 893,021 +0.01(+0.18%)
Apr 26, 2005 6.940 6.944 6.697 6.699 763,141 -0.17(-2.48%)
Apr 25, 2005 6.711 6.918 6.660 6.869 447,168 +0.16(+2.32%)
Apr 22, 2005 6.963 6.990 6.660 6.713 689,964 -0.24(-3.39%)
Apr 21, 2005 6.850 6.951 6.762 6.949 807,109 +0.20(+2.91%)
Apr 20, 2005 6.928 6.930 6.750 6.752 1,027,156 -0.16(-2.25%)
Apr 19, 2005 6.832 6.920 6.819 6.908 553,367 +0.07(+1.05%)
Apr 18, 2005 6.748 6.918 6.705 6.836 576,086 +0.05(+0.72%)
Apr 15, 2005 6.887 6.981 6.746 6.787 712,466 -0.13(-1.87%)
Apr 14, 2005 7.078 7.100 6.916 6.916 693,263 -0.13(-1.79%)
Apr 13, 2005 7.110 7.197 6.996 7.042 524,291 -0.11(-1.56%)
Apr 12, 2005 7.172 7.207 7.012 7.154 1,093,784 -0.05(-0.74%)
Apr 11, 2005 7.332 7.360 7.172 7.207 938,184 -0.14(-1.87%)
Apr 08, 2005 7.356 7.422 7.285 7.344 720,755 -0.03(-0.39%)
Apr 07, 2005 7.367 7.471 7.313 7.373 640,775 +0.03(+0.36%)
Apr 06, 2005 7.371 7.434 7.334 7.346 391,876 +0.01(+0.08%)
Apr 05, 2005 7.363 7.383 7.276 7.340 546,881 -0.04(-0.58%)
Apr 04, 2005 7.274 7.383 7.250 7.383 794,137 +0.07(+1.01%)
Apr 01, 2005 7.414 7.512 7.270 7.309 921,616 -0.10(-1.36%)
Mar 31, 2005 7.363 7.436 7.307 7.410 986,627 +0.01(+0.14%)
Mar 30, 2005 7.393 7.477 7.332 7.399 989,289 +0.06(+0.75%)
Mar 29, 2005 7.319 7.473 7.311 7.344 1,070,116 -0.01(-0.08%)
Mar 28, 2005 7.371 7.434 7.315 7.350 741,832 -0.02(-0.31%)
Mar 24, 2005 7.399 7.506 7.373 7.373 597,751 -0.03(-0.47%)
Mar 23, 2005 7.520 7.561 7.399 7.408 775,427 -0.13(-1.71%)
Mar 22, 2005 7.613 7.678 7.520 7.537 783,486 -0.11(-1.42%)
Mar 21, 2005 7.676 7.770 7.555 7.645 960,303 +0.04(+0.51%)
Mar 18, 2005 7.553 7.674 7.531 7.606 3,054,916 +0.03(+0.38%)
Mar 17, 2005 7.549 7.621 7.481 7.578 647,002 -0.00(-0.03%)
Mar 16, 2005 7.541 7.625 7.492 7.580 911,185 -0.02(-0.22%)
Mar 15, 2005 7.684 7.754 7.596 7.596 1,327,940 -0.06(-0.75%)
Mar 14, 2005 7.418 7.660 7.418 7.653 1,082,570 +0.18(+2.36%)
Mar 11, 2005 7.477 7.602 7.422 7.477 640,528 -0.03(-0.44%)
Mar 10, 2005 7.516 7.561 7.397 7.510 551,402 -0.02(-0.25%)
Mar 09, 2005 7.557 7.604 7.492 7.529 531,535 -0.07(-0.92%)
Mar 08, 2005 7.690 7.697 7.529 7.598 929,390 -0.08(-1.09%)
Mar 07, 2005 7.645 7.770 7.625 7.682 862,354 +0.00(+0.03%)
Mar 04, 2005 7.590 7.731 7.590 7.680 425,502 +0.09(+1.19%)
Mar 03, 2005 7.748 7.754 7.524 7.590 627,710 -0.13(-1.67%)
Mar 02, 2005 7.690 7.787 7.631 7.719 755,536 -0.02(-0.32%)
Mar 01, 2005 7.592 7.760 7.557 7.744 1,084,268 +0.17(+2.25%)
Feb 28, 2005 7.529 7.604 7.494 7.574 754,921 +0.01(+0.11%)
Feb 25, 2005 7.451 7.576 7.371 7.565 786,690 +0.09(+1.18%)
Feb 24, 2005 7.287 7.481 7.287 7.477 809,817 +0.14(+1.87%)
Feb 23, 2005 7.344 7.385 7.270 7.340 911,348 -0.01(-0.11%)
Feb 22, 2005 7.459 7.543 7.330 7.348 692,867 -0.15(-2.00%)
Feb 18, 2005 7.541 7.559 7.481 7.498 612,514 -0.02(-0.25%)
Feb 17, 2005 7.582 7.625 7.502 7.516 600,206 -0.10(-1.37%)
Feb 16, 2005 7.613 7.660 7.563 7.621 721,711 -0.03(-0.37%)
Feb 15, 2005 7.492 7.697 7.442 7.649 1,288,260 +0.13(+1.72%)
Feb 14, 2005 7.438 7.604 7.434 7.520 1,197,968 +0.06(+0.74%)
Feb 11, 2005 7.383 7.481 7.291 7.465 2,193,857 +0.08(+1.08%)
Feb 10, 2005 7.377 7.479 7.373 7.385 1,518,799 -0.03(-0.36%)
Feb 09, 2005 7.529 7.557 7.363 7.412 1,183,774 -0.17(-2.22%)
Feb 08, 2005 7.641 7.678 7.539 7.580 1,532,915 -0.03(-0.43%)
Feb 07, 2005 7.688 7.713 7.537 7.613 1,819,874 -0.02(-0.30%)
Feb 04, 2005 7.459 7.697 7.430 7.635 1,548,673 +0.21(+2.79%)
Feb 03, 2005 7.733 7.787 7.295 7.428 1,231,079 -0.29(-3.77%)
Feb 02, 2005 7.715 7.735 7.604 7.719 928,104 +0.03(+0.37%)
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.