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 31, 2006 9.198 9.321 9.141 9.301 967,466 +0.16(+1.77%)
May 30, 2006 9.264 9.266 9.137 9.139 890,525 -0.12(-1.35%)
May 26, 2006 9.163 9.268 9.100 9.264 1,042,619 +0.13(+1.41%)
May 25, 2006 9.034 9.135 8.880 9.135 716,477 +0.16(+1.78%)
May 24, 2006 8.985 9.087 8.811 8.975 1,472,312 -0.02(-0.23%)
May 23, 2006 9.034 9.221 8.967 8.995 1,026,709 +0.03(+0.37%)
May 22, 2006 9.083 9.098 8.866 8.962 983,220 -0.18(-2.02%)
May 19, 2006 9.163 9.194 9.016 9.147 787,352 +0.05(+0.59%)
May 18, 2006 9.073 9.198 9.036 9.094 1,124,299 +0.10(+1.07%)
May 17, 2006 9.102 9.188 8.993 8.997 974,623 -0.12(-1.28%)
May 16, 2006 9.221 9.274 9.104 9.114 1,142,513 -0.07(-0.80%)
May 15, 2006 9.253 9.301 9.159 9.188 1,226,447 -0.12(-1.34%)
May 12, 2006 9.221 9.426 9.204 9.313 1,221,430 +0.11(+1.16%)
May 11, 2006 9.383 9.426 9.204 9.206 1,151,976 -0.15(-1.62%)
May 10, 2006 9.344 9.421 9.311 9.358 1,243,194 +0.01(+0.07%)
May 09, 2006 9.258 9.405 9.241 9.352 1,197,063 +0.10(+1.13%)
May 08, 2006 9.206 9.305 9.196 9.247 1,299,406 -0.02(-0.22%)
May 05, 2006 9.139 9.344 9.083 9.268 1,225,605 +0.16(+1.75%)
May 04, 2006 9.018 9.143 8.962 9.108 2,053,824 +0.09(+1.00%)
May 03, 2006 9.040 9.083 8.930 9.018 1,120,517 +0.00(+0.05%)
May 02, 2006 8.852 9.327 8.819 9.014 2,613,500 +0.41(+4.81%)
May 01, 2006 8.749 8.827 8.592 8.600 995,441 -0.20(-2.26%)
Apr 28, 2006 8.747 8.860 8.688 8.799 781,100 -0.01(-0.14%)
Apr 27, 2006 8.729 8.854 8.637 8.811 803,047 +0.05(+0.54%)
Apr 26, 2006 8.637 8.772 8.624 8.764 1,030,972 +0.12(+1.35%)
Apr 25, 2006 8.614 8.657 8.503 8.647 1,154,179 +0.02(+0.29%)
Apr 24, 2006 8.604 8.684 8.497 8.622 789,985 +0.00(+0.00%)
Apr 21, 2006 8.686 8.719 8.594 8.622 1,695,818 -0.03(-0.36%)
Apr 20, 2006 8.719 8.755 8.606 8.653 893,046 -0.04(-0.47%)
Apr 19, 2006 8.454 8.717 8.454 8.694 1,435,941 +0.13(+1.51%)
Apr 18, 2006 8.305 8.579 8.284 8.565 1,099,241 +0.26(+3.13%)
Apr 17, 2006 8.223 8.319 8.223 8.305 677,998 +0.06(+0.75%)
Apr 13, 2006 8.213 8.251 8.157 8.243 643,196 +0.04(+0.52%)
Apr 12, 2006 8.139 8.206 8.081 8.200 1,043,563 +0.06(+0.76%)
Apr 11, 2006 8.264 8.321 8.094 8.139 2,079,131 -0.12(-1.44%)
Apr 10, 2006 8.311 8.331 8.231 8.258 657,579 -0.01(-0.12%)
Apr 07, 2006 8.399 8.428 8.251 8.268 461,361 -0.13(-1.51%)
Apr 06, 2006 8.440 8.442 8.294 8.395 515,563 -0.01(-0.12%)
Apr 05, 2006 8.272 8.442 8.272 8.405 1,026,021 +0.14(+1.66%)
Apr 04, 2006 8.284 8.328 8.188 8.268 821,151 -0.01(-0.17%)
Apr 03, 2006 8.325 8.350 8.266 8.282 1,137,110 -0.02(-0.27%)
Mar 31, 2006 8.260 8.305 8.219 8.305 735,737 +0.07(+0.80%)
Mar 30, 2006 8.288 8.288 8.213 8.239 621,640 -0.02(-0.27%)
Mar 29, 2006 8.268 8.289 8.227 8.262 849,972 +0.02(+0.20%)
Mar 28, 2006 8.272 8.272 8.221 8.245 657,015 +0.00(+0.05%)
Mar 27, 2006 8.221 8.276 8.221 8.241 788,645 -0.02(-0.20%)
Mar 24, 2006 8.251 8.288 8.219 8.258 813,301 +0.02(+0.22%)
Mar 23, 2006 8.292 8.292 8.194 8.239 609,068 -0.02(-0.20%)
Mar 22, 2006 8.241 8.299 8.221 8.256 893,104 -0.02(-0.22%)
Mar 21, 2006 8.274 8.319 8.239 8.274 683,264 -0.05(-0.57%)
Mar 20, 2006 8.313 8.391 8.309 8.321 876,731 -0.00(-0.02%)
Mar 17, 2006 8.313 8.374 8.282 8.323 909,244 -0.01(-0.07%)
Mar 16, 2006 8.258 8.365 8.258 8.329 1,020,543 +0.04(+0.44%)
Mar 15, 2006 8.311 8.335 8.251 8.292 635,322 -0.01(-0.07%)
Mar 14, 2006 8.256 8.311 8.233 8.299 705,057 +0.02(+0.22%)
Mar 13, 2006 8.286 8.350 8.254 8.280 783,633 -0.01(-0.12%)
Mar 10, 2006 8.237 8.333 8.204 8.290 528,030 +0.06(+0.67%)
Mar 09, 2006 8.401 8.417 8.231 8.235 542,902 -0.15(-1.74%)
Mar 08, 2006 8.303 8.407 8.262 8.381 745,027 +0.02(+0.29%)
Mar 07, 2006 8.313 8.381 8.254 8.356 571,492 -0.02(-0.29%)
Mar 06, 2006 8.417 8.428 8.344 8.381 386,956 -0.05(-0.54%)
Mar 03, 2006 8.514 8.585 8.417 8.426 837,803 -0.15(-1.72%)
Mar 02, 2006 8.622 8.665 8.547 8.573 631,764 -0.09(-1.09%)
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.