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

Sei Investments Company (NQ: SEIC )

67.71 +0.74 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2006 9.790 10.18 9.771 10.09 2,833,274 +0.34(+3.45%)
Jun 29, 2006 9.433 9.750 9.373 9.750 1,577,842 +0.40(+4.28%)
Jun 28, 2006 9.301 9.404 9.204 9.350 1,291,083 +0.09(+1.03%)
Jun 27, 2006 9.332 9.367 9.226 9.255 963,511 -0.05(-0.55%)
Jun 26, 2006 9.265 9.362 9.248 9.307 1,021,284 +0.09(+0.96%)
Jun 23, 2006 9.088 9.245 9.014 9.218 1,261,428 +0.15(+1.68%)
Jun 22, 2006 9.117 9.239 9.057 9.065 1,100,702 -0.10(-1.08%)
Jun 21, 2006 9.129 9.214 9.080 9.164 2,132,067 +0.05(+0.59%)
Jun 20, 2006 9.123 9.292 9.018 9.111 2,045,974 -0.19(-2.06%)
Jun 19, 2006 9.369 9.459 9.282 9.303 1,105,992 -0.08(-0.88%)
Jun 16, 2006 9.435 9.464 9.381 9.385 1,009,930 -0.04(-0.42%)
Jun 15, 2006 9.121 9.486 9.107 9.424 1,735,842 +0.44(+4.87%)
Jun 14, 2006 8.954 9.043 8.871 8.987 950,848 +0.01(+0.11%)
Jun 13, 2006 9.088 9.239 8.939 8.977 1,846,558 -0.13(-1.41%)
Jun 12, 2006 9.441 9.441 9.092 9.104 1,396,618 -0.32(-3.37%)
Jun 09, 2006 9.412 9.608 9.340 9.422 1,075,581 +0.08(+0.84%)
Jun 08, 2006 9.356 9.418 9.133 9.344 1,178,526 -0.02(-0.24%)
Jun 07, 2006 9.272 9.466 9.206 9.367 1,380,639 +0.12(+1.32%)
Jun 06, 2006 9.298 9.327 9.175 9.245 1,607,410 +0.00(+0.00%)
Jun 05, 2006 9.501 9.592 9.193 9.245 1,238,223 -0.31(-3.26%)
Jun 02, 2006 9.660 9.686 9.393 9.556 978,831 +0.00(+0.04%)
Jun 01, 2006 9.379 9.563 9.305 9.552 1,396,582 +0.19(+1.98%)
May 31, 2006 9.263 9.387 9.206 9.367 960,647 +0.16(+1.77%)
May 30, 2006 9.329 9.332 9.201 9.204 884,248 -0.13(-1.35%)
May 26, 2006 9.228 9.334 9.164 9.329 1,035,270 +0.13(+1.41%)
May 25, 2006 9.098 9.199 8.944 9.199 711,427 +0.16(+1.78%)
May 24, 2006 9.049 9.152 8.873 9.038 1,461,934 -0.02(-0.23%)
May 23, 2006 9.098 9.286 9.030 9.059 1,019,472 +0.03(+0.37%)
May 22, 2006 9.148 9.162 8.929 9.026 976,290 -0.19(-2.02%)
May 19, 2006 9.228 9.259 9.080 9.212 781,802 +0.05(+0.59%)
May 18, 2006 9.138 9.263 9.100 9.158 1,116,374 +0.10(+1.07%)
May 17, 2006 9.166 9.253 9.057 9.061 967,754 -0.12(-1.28%)
May 16, 2006 9.286 9.340 9.168 9.179 1,134,459 -0.07(-0.80%)
May 15, 2006 9.319 9.367 9.224 9.253 1,217,802 -0.13(-1.34%)
May 12, 2006 9.286 9.492 9.270 9.379 1,212,821 +0.11(+1.16%)
May 11, 2006 9.449 9.492 9.270 9.272 1,143,856 -0.15(-1.62%)
May 10, 2006 9.410 9.488 9.377 9.424 1,234,431 +0.01(+0.07%)
May 09, 2006 9.323 9.472 9.307 9.418 1,188,625 +0.11(+1.13%)
May 08, 2006 9.272 9.371 9.261 9.313 1,290,247 -0.02(-0.22%)
May 05, 2006 9.204 9.410 9.148 9.334 1,216,966 +0.16(+1.75%)
May 04, 2006 9.082 9.208 9.026 9.173 2,039,347 +0.09(+1.00%)
May 03, 2006 9.104 9.148 8.993 9.082 1,112,619 +0.00(+0.05%)
May 02, 2006 8.915 9.393 8.882 9.078 2,595,078 +0.42(+4.81%)
May 01, 2006 8.811 8.890 8.653 8.661 988,424 -0.20(-2.26%)
Apr 28, 2006 8.809 8.923 8.750 8.861 775,595 -0.01(-0.14%)
Apr 27, 2006 8.791 8.917 8.698 8.873 797,387 +0.05(+0.54%)
Apr 26, 2006 8.698 8.834 8.686 8.826 1,023,705 +0.12(+1.35%)
Apr 25, 2006 8.675 8.719 8.564 8.708 1,146,044 +0.02(+0.29%)
Apr 24, 2006 8.665 8.745 8.558 8.684 784,417 +0.00(+0.00%)
Apr 21, 2006 8.748 8.781 8.655 8.684 1,683,864 -0.03(-0.36%)
Apr 20, 2006 8.781 8.817 8.667 8.714 886,751 -0.04(-0.47%)
Apr 19, 2006 8.514 8.778 8.514 8.756 1,425,820 +0.13(+1.51%)
Apr 18, 2006 8.364 8.640 8.343 8.626 1,091,493 +0.26(+3.13%)
Apr 17, 2006 8.281 8.378 8.281 8.364 673,219 +0.06(+0.75%)
Apr 13, 2006 8.271 8.310 8.215 8.302 638,662 +0.04(+0.52%)
Apr 12, 2006 8.197 8.265 8.139 8.258 1,036,208 +0.06(+0.76%)
Apr 11, 2006 8.322 8.380 8.151 8.197 2,064,475 -0.12(-1.44%)
Apr 10, 2006 8.370 8.390 8.289 8.316 652,943 -0.01(-0.12%)
Apr 07, 2006 8.459 8.487 8.310 8.327 458,109 -0.13(-1.51%)
Apr 06, 2006 8.500 8.502 8.353 8.454 511,929 -0.01(-0.12%)
Apr 05, 2006 8.331 8.502 8.331 8.465 1,018,789 +0.14(+1.66%)
Apr 04, 2006 8.343 8.387 8.246 8.327 815,363 -0.01(-0.17%)
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.