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

Sei Investments Company (NQ: SEIC )

67.90 -0.43 (-0.63%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 20, 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 (%)
Oct 31, 2003 6.119 6.129 5.964 6.005 3,396,214 -0.16(-2.58%)
Oct 30, 2003 6.273 6.346 6.267 6.164 2,327,753 -0.11(-1.74%)
Oct 29, 2003 6.393 6.412 6.241 6.273 1,208,245 -0.11(-1.69%)
Oct 28, 2003 6.261 6.414 6.232 6.381 1,803,824 +0.12(+1.98%)
Oct 27, 2003 6.181 6.383 6.137 6.257 1,581,645 +0.09(+1.54%)
Oct 24, 2003 6.191 6.245 6.016 6.162 3,375,290 -0.08(-1.35%)
Oct 23, 2003 6.385 6.418 6.212 6.247 2,462,840 -0.18(-2.76%)
Oct 22, 2003 6.701 6.701 6.397 6.424 2,652,066 -0.28(-4.16%)
Oct 21, 2003 6.810 6.831 6.659 6.703 1,749,006 -0.11(-1.57%)
Oct 20, 2003 6.851 6.893 6.761 6.810 1,540,514 -0.06(-0.84%)
Oct 17, 2003 7.058 7.058 6.756 6.868 2,758,272 -0.16(-2.26%)
Oct 16, 2003 7.338 7.252 6.983 7.027 1,671,896 -0.31(-4.25%)
Oct 15, 2003 7.419 7.468 7.256 7.338 1,183,980 -0.06(-0.75%)
Oct 14, 2003 7.367 7.435 7.246 7.394 1,262,587 +0.01(+0.20%)
Oct 13, 2003 7.237 7.429 7.188 7.380 525,211 +0.18(+2.55%)
Oct 10, 2003 7.241 7.326 7.186 7.196 631,538 -0.03(-0.46%)
Oct 09, 2003 7.217 7.301 7.130 7.229 914,907 +0.07(+1.01%)
Oct 08, 2003 7.215 7.318 7.149 7.157 1,362,051 -0.07(-1.00%)
Oct 07, 2003 7.095 7.237 7.054 7.229 1,370,041 +0.15(+2.07%)
Oct 06, 2003 7.012 7.101 7.012 7.083 531,508 +0.07(+0.97%)
Oct 03, 2003 6.884 7.095 6.860 7.014 1,390,568 +0.18(+2.56%)
Oct 02, 2003 6.957 6.957 6.752 6.839 861,068 -0.10(-1.46%)
Oct 01, 2003 6.732 6.946 6.695 6.940 729,402 +0.22(+3.32%)
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%)
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.