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 (%)
May 28, 2004 5.983 6.100 5.963 6.043 1,309,093 +0.02(+0.27%)
May 27, 2004 5.955 6.033 5.955 6.026 765,203 +0.05(+0.86%)
May 26, 2004 5.904 5.990 5.899 5.975 707,618 +0.05(+0.90%)
May 25, 2004 5.856 5.953 5.807 5.922 672,969 +0.08(+1.37%)
May 24, 2004 5.832 5.932 5.826 5.842 512,657 +0.01(+0.21%)
May 21, 2004 5.828 5.889 5.791 5.830 569,510 -0.02(-0.32%)
May 20, 2004 5.873 5.887 5.807 5.848 556,090 +0.02(+0.39%)
May 19, 2004 5.885 5.979 5.820 5.826 522,417 -0.03(-0.49%)
May 18, 2004 5.873 5.881 5.793 5.854 842,797 +0.03(+0.46%)
May 17, 2004 5.858 5.887 5.772 5.828 694,685 -0.06(-1.01%)
May 14, 2004 5.897 5.963 5.799 5.887 631,488 +0.02(+0.31%)
May 13, 2004 5.959 5.959 5.844 5.869 823,765 -0.07(-1.24%)
May 12, 2004 5.949 5.955 5.807 5.942 1,623,129 -0.04(-0.65%)
May 11, 2004 5.990 6.041 5.930 5.981 509,973 +0.06(+1.00%)
May 10, 2004 5.983 6.020 5.871 5.922 1,140,241 -0.06(-1.03%)
May 07, 2004 6.133 6.147 5.936 5.983 966,264 -0.10(-1.68%)
May 06, 2004 6.166 6.166 6.004 6.086 958,944 -0.05(-0.77%)
May 05, 2004 6.106 6.174 6.053 6.133 946,500 +0.07(+1.22%)
May 04, 2004 6.029 6.135 6.016 6.059 854,265 +0.03(+0.51%)
May 03, 2004 6.067 6.162 5.970 6.029 904,287 -0.02(-0.34%)
Apr 30, 2004 6.049 6.131 6.029 6.049 1,313,973 -0.05(-0.84%)
Apr 29, 2004 6.057 6.168 6.002 6.100 1,822,726 +0.06(+0.98%)
Apr 28, 2004 6.129 6.147 6.016 6.041 2,305,371 -0.11(-1.83%)
Apr 27, 2004 6.209 6.233 6.096 6.154 2,030,375 -0.01(-0.17%)
Apr 26, 2004 6.094 6.264 6.067 6.164 1,446,713 +0.03(+0.50%)
Apr 23, 2004 6.055 6.166 6.024 6.133 2,336,603 +0.08(+1.35%)
Apr 22, 2004 5.967 6.092 5.922 6.051 3,645,453 +0.06(+0.96%)
Apr 21, 2004 5.983 6.047 5.893 5.994 2,560,357 +0.03(+0.58%)
Apr 20, 2004 6.145 6.168 5.916 5.959 5,687,297 -0.24(-3.87%)
Apr 19, 2004 6.543 6.557 6.137 6.199 2,532,296 -0.35(-5.32%)
Apr 16, 2004 6.455 6.551 6.455 6.547 664,185 +0.05(+0.79%)
Apr 15, 2004 6.498 6.526 6.442 6.496 1,043,614 +0.01(+0.22%)
Apr 14, 2004 6.498 6.586 6.414 6.481 1,392,055 -0.03(-0.47%)
Apr 13, 2004 6.604 6.727 6.490 6.512 769,595 -0.13(-1.94%)
Apr 12, 2004 6.625 6.744 6.596 6.641 743,731 +0.04(+0.65%)
Apr 08, 2004 6.658 6.748 6.582 6.598 674,189 -0.04(-0.62%)
Apr 07, 2004 6.719 6.719 6.613 6.639 703,714 -0.05(-0.74%)
Apr 06, 2004 6.750 6.789 6.645 6.688 1,351,794 -0.10(-1.45%)
Apr 05, 2004 6.848 6.901 6.694 6.787 1,271,516 -0.06(-0.84%)
Apr 02, 2004 6.848 6.906 6.779 6.844 1,536,263 +0.02(+0.33%)
Apr 01, 2004 6.748 6.824 6.744 6.822 1,271,028 +0.06(+0.88%)
Mar 31, 2004 6.865 6.875 6.731 6.762 1,958,638 -0.04(-0.60%)
Mar 30, 2004 6.858 6.865 6.758 6.803 1,108,276 -0.05(-0.72%)
Mar 29, 2004 6.904 6.932 6.807 6.852 1,214,907 +0.03(+0.39%)
Mar 26, 2004 6.873 6.912 6.826 6.826 1,308,117 -0.03(-0.51%)
Mar 25, 2004 6.801 6.924 6.764 6.860 2,150,427 +0.08(+1.15%)
Mar 24, 2004 6.863 6.883 6.760 6.783 1,937,409 -0.05(-0.72%)
Mar 23, 2004 6.840 6.916 6.817 6.832 989,445 +0.04(+0.60%)
Mar 22, 2004 7.016 7.035 6.717 6.791 1,944,485 -0.24(-3.35%)
Mar 19, 2004 7.092 7.106 7.018 7.026 747,147 -0.06(-0.87%)
Mar 18, 2004 7.121 7.144 7.080 7.088 930,883 -0.02(-0.26%)
Mar 17, 2004 7.041 7.121 7.000 7.106 931,615 +0.10(+1.49%)
Mar 16, 2004 6.953 7.033 6.949 7.002 1,827,362 +0.05(+0.74%)
Mar 15, 2004 7.110 7.113 6.760 6.951 2,191,420 -0.14(-2.02%)
Mar 12, 2004 6.992 7.096 6.988 7.094 646,616 +0.10(+1.41%)
Mar 11, 2004 7.113 7.162 6.947 6.996 904,531 -0.10(-1.44%)
Mar 10, 2004 7.356 7.426 7.098 7.098 974,072 -0.24(-3.29%)
Mar 09, 2004 7.297 7.373 7.221 7.340 1,143,901 +0.10(+1.39%)
Mar 08, 2004 7.360 7.412 7.231 7.240 1,195,142 -0.16(-2.11%)
Mar 05, 2004 7.276 7.452 7.262 7.395 949,672 +0.05(+0.61%)
Mar 04, 2004 7.274 7.350 7.219 7.350 449,703 +0.06(+0.84%)
Mar 03, 2004 7.252 7.303 7.119 7.289 776,915 +0.03(+0.40%)
Mar 02, 2004 7.256 7.295 7.160 7.260 1,105,592 -0.00(-0.03%)
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.