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

Sei Investments Company (NQ: SEIC )

67.73 -0.33 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 27, 2004 7.225 7.369 7.196 7.369 1,026,324 +0.14(+1.97%)
Feb 26, 2004 7.052 7.258 7.014 7.227 942,493 +0.13(+1.86%)
Feb 25, 2004 7.074 7.130 6.986 7.095 349,861 +0.01(+0.17%)
Feb 24, 2004 6.983 7.120 6.899 7.083 736,308 +0.11(+1.63%)
Feb 23, 2004 7.128 7.182 6.969 6.969 926,018 -0.12(-1.63%)
Feb 20, 2004 7.130 7.182 6.934 7.085 663,864 -0.01(-0.17%)
Feb 19, 2004 7.260 7.328 7.095 7.097 659,261 -0.14(-1.94%)
Feb 18, 2004 7.322 7.376 7.213 7.237 1,060,729 -0.08(-1.04%)
Feb 17, 2004 7.177 7.369 7.167 7.314 1,079,627 +0.12(+1.69%)
Feb 13, 2004 7.175 7.216 7.131 7.192 1,215,308 +0.03(+0.40%)
Feb 12, 2004 7.182 7.192 7.095 7.163 598,931 -0.06(-0.83%)
Feb 11, 2004 7.109 7.223 7.066 7.223 779,192 +0.11(+1.60%)
Feb 10, 2004 7.068 7.120 7.043 7.109 884,345 +0.05(+0.70%)
Feb 09, 2004 7.016 7.078 6.967 7.060 844,367 +0.05(+0.77%)
Feb 06, 2004 6.864 7.033 6.858 7.006 836,856 +0.13(+1.83%)
Feb 05, 2004 6.841 6.920 6.773 6.880 1,287,509 +0.06(+0.91%)
Feb 04, 2004 6.965 7.010 6.812 6.818 1,034,562 -0.17(-2.45%)
Feb 03, 2004 7.068 7.085 6.990 6.990 1,312,707 -0.08(-1.08%)
Feb 02, 2004 7.031 7.087 6.942 7.066 3,409,937 +0.07(+1.03%)
Jan 30, 2004 6.645 7.107 6.583 6.994 3,250,997 +0.39(+5.91%)
Jan 29, 2004 6.414 6.651 6.373 6.604 1,556,931 +0.13(+1.94%)
Jan 28, 2004 6.587 6.593 6.449 6.478 1,891,771 -0.10(-1.54%)
Jan 27, 2004 6.657 6.657 6.484 6.579 1,027,536 -0.07(-1.02%)
Jan 26, 2004 6.577 6.678 6.529 6.647 1,009,607 +0.11(+1.61%)
Jan 23, 2004 6.445 6.738 6.395 6.542 1,367,706 -0.15(-2.31%)
Jan 22, 2004 6.825 6.851 6.697 6.697 1,098,768 -0.12(-1.76%)
Jan 21, 2004 6.593 6.928 6.573 6.816 2,568,961 +0.24(+3.64%)
Jan 20, 2004 6.612 6.624 6.532 6.577 1,379,820 -0.04(-0.65%)
Jan 16, 2004 6.511 6.622 6.494 6.620 1,808,909 +0.11(+1.68%)
Jan 15, 2004 6.633 6.635 6.342 6.511 4,381,236 -0.25(-3.66%)
Jan 14, 2004 6.686 6.831 6.672 6.759 1,109,671 +0.08(+1.14%)
Jan 13, 2004 6.775 6.808 6.536 6.682 1,106,875 -0.09(-1.34%)
Jan 12, 2004 6.585 6.810 6.585 6.773 1,601,720 +0.20(+3.05%)
Jan 09, 2004 6.639 6.643 6.511 6.573 932,371 -0.05(-0.72%)
Jan 08, 2004 6.692 6.692 6.544 6.620 1,148,921 +0.01(+0.09%)
Jan 07, 2004 6.591 6.614 6.521 6.614 900,813 +0.04(+0.53%)
Jan 06, 2004 6.482 6.606 6.480 6.579 1,492,968 +0.07(+1.11%)
Jan 05, 2004 6.288 6.519 6.288 6.507 1,553,539 +0.26(+4.09%)
Jan 02, 2004 6.294 6.335 6.234 6.251 1,027,778 -0.04(-0.59%)
Dec 31, 2003 6.220 6.294 6.156 6.288 1,598,362 +0.05(+0.73%)
Dec 30, 2003 6.214 6.272 6.193 6.243 953,660 -0.02(-0.26%)
Dec 29, 2003 6.141 6.272 6.139 6.259 1,063,166 +0.10(+1.61%)
Dec 26, 2003 6.241 6.296 6.160 6.160 202,345 -0.07(-1.06%)
Dec 24, 2003 6.274 6.288 6.212 6.226 262,238 -0.07(-1.05%)
Dec 23, 2003 6.267 6.314 6.208 6.292 685,006 +0.00(+0.00%)
Dec 22, 2003 6.189 6.302 6.152 6.292 613,510 +0.09(+1.50%)
Dec 19, 2003 6.096 6.205 6.055 6.199 1,537,592 +0.05(+0.74%)
Dec 18, 2003 6.088 6.191 6.032 6.154 1,148,553 +0.06(+0.91%)
Dec 17, 2003 6.152 6.152 5.964 6.098 1,158,741 -0.00(-0.03%)
Dec 16, 2003 6.096 6.212 6.073 6.100 915,827 -0.05(-0.77%)
Dec 15, 2003 6.424 6.459 6.115 6.148 1,100,631 -0.17(-2.62%)
Dec 12, 2003 6.352 6.352 6.203 6.313 1,265,054 +0.00(+0.00%)
Dec 11, 2003 6.191 6.344 6.129 6.313 1,823,204 +0.14(+2.21%)
Dec 10, 2003 6.183 6.195 6.032 6.177 2,249,747 +0.15(+2.54%)
Dec 09, 2003 6.226 6.261 5.981 6.024 2,242,582 -0.24(-3.76%)
Dec 08, 2003 6.226 6.294 6.177 6.259 936,267 +0.06(+0.90%)
Dec 05, 2003 6.195 6.247 6.146 6.203 1,149,951 +0.01(+0.13%)
Dec 04, 2003 6.261 6.311 6.135 6.195 1,477,328 -0.07(-1.12%)
Dec 03, 2003 6.228 6.408 6.104 6.265 2,921,120 +0.03(+0.46%)
Dec 02, 2003 6.170 6.311 6.170 6.236 2,695,592 +0.05(+0.73%)
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.