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

Sei Investments Company (NQ: SEIC )

68.19 +0.46 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2006 10.09 10.16 9.988 10.08 1,111,796 +0.05(+0.45%)
Jul 28, 2006 9.817 10.06 9.778 10.04 635,492 +0.24(+2.49%)
Jul 27, 2006 9.759 10.32 9.724 9.794 1,755,374 +0.05(+0.55%)
Jul 26, 2006 9.681 9.755 9.575 9.741 1,391,304 +0.07(+0.73%)
Jul 25, 2006 9.608 9.712 9.493 9.670 1,620,144 +0.05(+0.47%)
Jul 24, 2006 9.472 9.637 9.439 9.625 1,454,604 +0.15(+1.61%)
Jul 21, 2006 9.652 9.654 9.468 9.472 2,304,714 -0.18(-1.86%)
Jul 20, 2006 9.854 9.887 9.611 9.652 2,105,814 -0.07(-0.68%)
Jul 19, 2006 9.414 9.790 9.400 9.718 2,086,375 +0.27(+2.88%)
Jul 18, 2006 9.353 9.456 9.284 9.445 1,713,334 +0.08(+0.88%)
Jul 17, 2006 9.299 9.452 9.254 9.363 1,295,146 -0.01(-0.07%)
Jul 14, 2006 9.421 9.456 9.268 9.369 2,107,944 -0.02(-0.24%)
Jul 13, 2006 9.730 9.736 9.355 9.392 2,830,187 -0.45(-4.55%)
Jul 12, 2006 9.961 10.07 9.796 9.840 1,614,155 -0.12(-1.20%)
Jul 11, 2006 10.05 10.06 9.821 9.959 1,403,833 -0.12(-1.15%)
Jul 10, 2006 10.20 10.31 10.05 10.07 1,848,986 -0.06(-0.57%)
Jul 07, 2006 10.09 10.24 10.07 10.13 2,337,064 +0.03(+0.29%)
Jul 06, 2006 9.928 10.13 9.908 10.10 1,401,330 +0.17(+1.75%)
Jul 05, 2006 10.11 10.11 9.881 9.930 1,501,055 -0.19(-1.92%)
Jul 03, 2006 10.01 10.13 9.974 10.12 635,623 +0.04(+0.37%)
Jun 30, 2006 9.790 10.18 9.771 10.09 2,833,141 +0.34(+3.45%)
Jun 29, 2006 9.433 9.751 9.373 9.751 1,577,768 +0.40(+4.28%)
Jun 28, 2006 9.301 9.404 9.204 9.351 1,291,022 +0.09(+1.03%)
Jun 27, 2006 9.332 9.367 9.227 9.256 963,466 -0.05(-0.55%)
Jun 26, 2006 9.266 9.363 9.248 9.307 1,021,236 +0.09(+0.96%)
Jun 23, 2006 9.088 9.245 9.014 9.218 1,261,369 +0.15(+1.68%)
Jun 22, 2006 9.117 9.239 9.057 9.066 1,100,651 -0.10(-1.08%)
Jun 21, 2006 9.130 9.214 9.080 9.165 2,131,967 +0.05(+0.59%)
Jun 20, 2006 9.123 9.293 9.018 9.111 2,045,877 -0.19(-2.06%)
Jun 19, 2006 9.369 9.460 9.282 9.303 1,105,940 -0.08(-0.88%)
Jun 16, 2006 9.435 9.464 9.381 9.386 1,009,883 -0.04(-0.42%)
Jun 15, 2006 9.121 9.487 9.107 9.425 1,735,760 +0.44(+4.87%)
Jun 14, 2006 8.954 9.043 8.872 8.987 950,804 +0.01(+0.11%)
Jun 13, 2006 9.088 9.239 8.940 8.977 1,846,471 -0.13(-1.41%)
Jun 12, 2006 9.441 9.441 9.093 9.105 1,396,552 -0.32(-3.37%)
Jun 09, 2006 9.412 9.608 9.340 9.423 1,075,530 +0.08(+0.84%)
Jun 08, 2006 9.357 9.419 9.134 9.344 1,178,470 -0.02(-0.24%)
Jun 07, 2006 9.272 9.466 9.206 9.367 1,380,574 +0.12(+1.32%)
Jun 06, 2006 9.299 9.328 9.175 9.245 1,607,334 +0.00(+0.00%)
Jun 05, 2006 9.501 9.592 9.194 9.245 1,238,165 -0.31(-3.26%)
Jun 02, 2006 9.660 9.687 9.394 9.557 978,785 +0.00(+0.04%)
Jun 01, 2006 9.379 9.563 9.305 9.553 1,396,516 +0.19(+1.98%)
May 31, 2006 9.264 9.388 9.206 9.367 960,602 +0.16(+1.77%)
May 30, 2006 9.330 9.332 9.202 9.204 884,206 -0.13(-1.35%)
May 26, 2006 9.229 9.334 9.165 9.330 1,035,221 +0.13(+1.41%)
May 25, 2006 9.099 9.200 8.944 9.200 711,393 +0.16(+1.78%)
May 24, 2006 9.049 9.152 8.874 9.039 1,461,866 -0.02(-0.23%)
May 23, 2006 9.099 9.287 9.031 9.060 1,019,424 +0.03(+0.37%)
May 22, 2006 9.148 9.163 8.930 9.027 976,244 -0.19(-2.02%)
May 19, 2006 9.229 9.260 9.080 9.212 781,765 +0.05(+0.59%)
May 18, 2006 9.138 9.264 9.101 9.159 1,116,322 +0.10(+1.07%)
May 17, 2006 9.167 9.254 9.057 9.062 967,708 -0.12(-1.28%)
May 16, 2006 9.287 9.340 9.169 9.179 1,134,406 -0.07(-0.80%)
May 15, 2006 9.320 9.367 9.225 9.254 1,217,745 -0.13(-1.34%)
May 12, 2006 9.287 9.493 9.270 9.379 1,212,764 +0.11(+1.16%)
May 11, 2006 9.450 9.493 9.270 9.272 1,143,802 -0.15(-1.62%)
May 10, 2006 9.410 9.489 9.377 9.425 1,234,373 +0.01(+0.07%)
May 09, 2006 9.324 9.472 9.307 9.419 1,188,569 +0.11(+1.13%)
May 08, 2006 9.272 9.371 9.262 9.313 1,290,186 -0.02(-0.22%)
May 05, 2006 9.204 9.410 9.148 9.334 1,216,909 +0.16(+1.75%)
May 04, 2006 9.082 9.208 9.027 9.173 2,039,251 +0.09(+1.00%)
May 03, 2006 9.105 9.148 8.993 9.082 1,112,566 +0.00(+0.05%)
May 02, 2006 8.915 9.394 8.882 9.078 2,594,956 +0.42(+4.81%)
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.