Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.732 6.798 6.575 6.717 1,311,781 -0.01(-0.21%)
Sep 29, 2003 6.703 6.792 6.701 6.732 1,245,155 +0.03(+0.40%)
Sep 26, 2003 6.866 6.868 6.699 6.705 1,237,850 -0.18(-2.58%)
Sep 25, 2003 6.979 7.050 6.833 6.882 956,931 -0.11(-1.59%)
Sep 24, 2003 7.043 7.118 6.992 6.994 1,207,383 -0.05(-0.70%)
Sep 23, 2003 6.979 7.093 6.940 7.043 987,525 +0.05(+0.68%)
Sep 22, 2003 6.990 7.056 6.903 6.996 821,646 -0.01(-0.09%)
Sep 19, 2003 6.981 7.101 6.963 7.002 1,993,035 -0.07(-1.02%)
Sep 18, 2003 6.992 7.089 6.932 7.074 2,486,858 +0.17(+2.45%)
Sep 17, 2003 7.016 7.062 6.905 6.905 746,169 -0.08(-1.12%)
Sep 16, 2003 6.905 7.031 6.847 6.983 778,952 +0.10(+1.44%)
Sep 15, 2003 6.845 6.913 6.814 6.884 830,557 +0.02(+0.30%)
Sep 12, 2003 6.810 6.903 6.740 6.864 1,428,277 -0.01(-0.12%)
Sep 11, 2003 6.785 6.928 6.785 6.872 1,510,655 +0.06(+0.91%)
Sep 10, 2003 7.000 7.095 6.750 6.810 1,644,397 -0.20(-2.83%)
Sep 09, 2003 7.103 7.142 6.988 7.008 1,376,428 -0.09(-1.25%)
Sep 08, 2003 7.118 7.182 7.060 7.097 1,616,049 -0.02(-0.32%)
Sep 05, 2003 7.250 7.316 7.062 7.120 1,490,060 -0.15(-2.02%)
Sep 04, 2003 7.314 7.349 7.192 7.266 895,490 -0.07(-0.98%)
Sep 03, 2003 7.312 7.415 7.305 7.338 955,334 +0.03(+0.37%)
Sep 02, 2003 7.153 7.334 7.153 7.312 895,490 +0.12(+1.64%)
Aug 29, 2003 7.095 7.202 7.058 7.194 784,038 +0.07(+1.01%)
Aug 28, 2003 6.946 7.130 6.944 7.122 1,146,983 +0.14(+2.01%)
Aug 27, 2003 6.870 6.998 6.789 6.981 1,193,260 +0.09(+1.29%)
Aug 26, 2003 6.899 6.930 6.728 6.893 758,598 -0.03(-0.45%)
Aug 25, 2003 6.915 6.967 6.783 6.924 620,010 -0.06(-0.80%)
Aug 22, 2003 7.165 7.186 6.899 6.979 562,346 -0.11(-1.57%)
Aug 21, 2003 7.056 7.157 7.023 7.091 741,396 +0.04(+0.61%)
Aug 20, 2003 7.010 7.116 6.957 7.047 775,316 +0.01(+0.15%)
Aug 19, 2003 7.052 7.103 6.930 7.037 1,069,936 -0.00(-0.03%)
Aug 18, 2003 7.047 7.138 6.998 7.039 772,408 -0.01(-0.20%)
Aug 15, 2003 7.031 7.140 6.992 7.054 239,378 +0.05(+0.77%)
Aug 14, 2003 6.930 7.031 6.870 7.000 445,079 +0.08(+1.22%)
Aug 13, 2003 6.961 7.000 6.872 6.915 602,566 -0.06(-0.83%)
Aug 12, 2003 6.806 6.973 6.806 6.973 969,145 +0.17(+2.43%)
Aug 11, 2003 6.800 6.893 6.763 6.808 1,245,109 +0.04(+0.61%)
Aug 08, 2003 6.806 6.897 6.746 6.767 918,507 -0.05(-0.79%)
Aug 07, 2003 6.955 6.957 6.773 6.820 1,954,523 -0.13(-1.81%)
Aug 06, 2003 6.955 7.039 6.872 6.946 903,001 +0.04(+0.63%)
Aug 05, 2003 7.091 7.153 6.891 6.903 1,030,443 -0.13(-1.82%)
Aug 04, 2003 7.000 7.078 6.835 7.031 807,055 +0.06(+0.80%)
Aug 01, 2003 7.215 7.215 6.957 6.975 552,957 -0.24(-3.29%)
Jul 31, 2003 7.037 7.396 7.037 7.213 1,057,822 +0.21(+3.01%)
Jul 30, 2003 7.006 7.066 6.915 7.002 744,788 +0.01(+0.21%)
Jul 29, 2003 7.188 7.221 6.983 6.988 1,215,792 -0.19(-2.67%)
Jul 28, 2003 7.161 7.280 7.099 7.180 504,197 +0.02(+0.32%)
Jul 25, 2003 7.087 7.215 7.039 7.157 520,673 +0.07(+1.02%)
Jul 24, 2003 7.155 7.340 7.060 7.085 1,510,170 +0.01(+0.18%)
Jul 23, 2003 7.097 7.097 6.841 7.072 1,061,698 -0.01(-0.09%)
Jul 22, 2003 6.833 7.097 6.833 7.078 1,200,044 +0.28(+4.13%)
Jul 21, 2003 6.996 7.025 6.765 6.798 1,021,236 -0.21(-3.00%)
Jul 18, 2003 6.872 7.019 6.841 7.008 1,093,195 +0.14(+2.04%)
Jul 17, 2003 7.167 7.196 6.837 6.868 2,062,098 -0.35(-4.91%)
Jul 16, 2003 7.328 7.357 7.184 7.223 1,336,451 -0.10(-1.33%)
Jul 15, 2003 7.466 7.561 7.244 7.320 1,793,645 -0.09(-1.25%)
Jul 14, 2003 7.390 7.551 7.330 7.413 1,435,304 +0.11(+1.53%)
Jul 11, 2003 7.118 7.303 7.118 7.301 1,196,652 +0.18(+2.55%)
Jul 10, 2003 7.210 7.264 7.021 7.120 1,715,871 -0.11(-1.57%)
Jul 09, 2003 7.221 7.279 7.101 7.233 1,629,617 +0.02(+0.29%)
Jul 08, 2003 6.953 7.244 6.810 7.213 1,700,849 +0.24(+3.49%)
Jul 07, 2003 6.629 7.033 6.624 6.969 1,935,383 +0.34(+5.20%)
Jul 03, 2003 6.620 6.715 6.598 6.624 397,107 -0.00(-0.03%)
Jul 02, 2003 6.604 6.647 6.532 6.626 1,610,719 +0.04(+0.53%)
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.