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 28, 2006 8.725 8.721 8.576 8.624 563,112 -0.10(-1.16%)
Feb 27, 2006 8.756 8.783 8.686 8.725 839,280 +0.01(+0.09%)
Feb 24, 2006 8.587 8.719 8.578 8.717 682,332 +0.11(+1.29%)
Feb 23, 2006 8.589 8.653 8.502 8.605 559,857 -0.01(-0.17%)
Feb 22, 2006 8.500 8.636 8.490 8.620 797,392 +0.09(+1.11%)
Feb 21, 2006 8.679 8.717 8.510 8.525 685,213 -0.21(-2.46%)
Feb 17, 2006 8.708 8.770 8.675 8.739 553,960 +0.04(+0.45%)
Feb 16, 2006 8.770 8.770 8.646 8.700 763,480 -0.06(-0.66%)
Feb 15, 2006 8.673 8.768 8.651 8.758 703,489 +0.06(+0.71%)
Feb 14, 2006 8.657 8.706 8.587 8.696 803,565 +0.00(+0.00%)
Feb 13, 2006 8.626 8.714 8.626 8.696 543,229 -0.00(-0.02%)
Feb 10, 2006 8.710 8.743 8.564 8.698 584,327 +0.01(+0.12%)
Feb 09, 2006 8.735 8.770 8.679 8.688 519,987 -0.04(-0.40%)
Feb 08, 2006 8.582 8.741 8.549 8.723 914,763 +0.13(+1.46%)
Feb 07, 2006 8.518 8.632 8.461 8.597 1,020,170 +0.04(+0.43%)
Feb 06, 2006 8.556 8.589 8.442 8.560 665,650 +0.02(+0.29%)
Feb 03, 2006 8.512 8.591 8.457 8.535 1,044,971 -0.04(-0.46%)
Feb 02, 2006 8.648 8.717 8.461 8.574 1,306,033 -0.15(-1.70%)
Feb 01, 2006 8.564 8.768 8.564 8.723 1,699,432 +0.21(+2.47%)
Jan 31, 2006 8.327 8.564 8.327 8.512 1,410,158 +0.15(+1.85%)
Jan 30, 2006 8.320 8.434 8.314 8.357 1,358,534 +0.01(+0.10%)
Jan 27, 2006 8.337 8.378 8.289 8.349 937,326 -0.01(-0.15%)
Jan 26, 2006 8.294 8.461 8.279 8.362 1,486,838 +0.11(+1.30%)
Jan 25, 2006 8.275 8.500 8.217 8.254 2,026,207 -0.00(-0.02%)
Jan 24, 2006 8.040 8.269 7.984 8.256 1,383,374 +0.27(+3.36%)
Jan 23, 2006 7.914 8.071 7.914 7.988 650,159 +0.06(+0.73%)
Jan 20, 2006 8.034 8.085 7.916 7.930 799,306 -0.16(-1.96%)
Jan 19, 2006 7.965 8.097 7.926 8.089 541,045 +0.12(+1.50%)
Jan 18, 2006 7.901 8.027 7.895 7.970 642,745 -0.02(-0.26%)
Jan 17, 2006 8.048 8.064 7.932 7.990 834,313 -0.08(-1.05%)
Jan 13, 2006 8.139 8.180 8.069 8.075 531,356 -0.09(-1.11%)
Jan 12, 2006 8.190 8.234 8.145 8.166 610,590 -0.07(-0.80%)
Jan 11, 2006 8.234 8.254 8.207 8.232 950,846 +0.01(+0.08%)
Jan 10, 2006 8.005 8.252 8.000 8.225 996,788 +0.10(+1.27%)
Jan 09, 2006 7.918 8.161 7.918 8.122 815,445 +0.06(+0.77%)
Jan 06, 2006 7.941 8.091 7.842 8.060 731,191 +0.16(+2.04%)
Jan 05, 2006 7.852 7.914 7.852 7.899 935,094 -0.03(-0.39%)
Jan 04, 2006 7.730 7.945 7.596 7.930 1,541,912 +0.22(+2.89%)
Jan 03, 2006 7.652 7.722 7.431 7.707 1,408,127 +0.07(+0.95%)
Dec 30, 2005 7.726 7.738 7.613 7.635 813,296 -0.13(-1.65%)
Dec 29, 2005 7.780 7.819 7.705 7.763 916,842 -0.07(-0.87%)
Dec 28, 2005 7.842 7.883 7.807 7.831 1,334,818 +0.01(+0.16%)
Dec 27, 2005 7.842 7.926 7.782 7.819 1,277,878 -0.04(-0.45%)
Dec 23, 2005 7.918 7.926 7.809 7.854 851,056 -0.04(-0.55%)
Dec 22, 2005 7.887 7.949 7.846 7.897 1,134,903 -0.02(-0.23%)
Dec 21, 2005 7.951 8.027 7.875 7.916 1,212,065 -0.01(-0.18%)
Dec 20, 2005 7.967 8.007 7.926 7.930 855,177 -0.02(-0.23%)
Dec 19, 2005 7.901 7.970 7.851 7.949 1,118,315 +0.03(+0.34%)
Dec 16, 2005 7.998 8.042 7.897 7.922 865,969 -0.07(-0.93%)
Dec 15, 2005 7.941 8.040 7.897 7.996 1,028,435 +0.04(+0.52%)
Dec 14, 2005 7.928 7.996 7.866 7.955 1,194,292 +0.04(+0.47%)
Dec 13, 2005 8.009 8.044 7.889 7.918 2,134,281 -0.12(-1.49%)
Dec 12, 2005 8.135 8.151 8.007 8.038 1,635,667 -0.10(-1.19%)
Dec 09, 2005 8.225 8.254 8.091 8.135 1,330,805 -0.08(-1.03%)
Dec 08, 2005 8.401 8.401 8.180 8.219 717,053 -0.14(-1.63%)
Dec 07, 2005 8.390 8.415 8.285 8.355 895,353 -0.04(-0.49%)
Dec 06, 2005 8.397 8.518 8.353 8.397 620,136 +0.02(+0.25%)
Dec 05, 2005 8.527 8.527 8.333 8.376 851,535 -0.16(-1.86%)
Dec 02, 2005 8.613 8.632 8.461 8.535 624,284 -0.09(-1.08%)
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.