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

Sei Investments Company (NQ: SEIC )

65.39 +0.55 (+0.85%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 12, 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, 2005 7.528 7.604 7.493 7.573 754,956 +0.01(+0.11%)
Feb 25, 2005 7.450 7.575 7.370 7.565 786,727 +0.09(+1.18%)
Feb 24, 2005 7.286 7.481 7.286 7.477 809,855 +0.14(+1.87%)
Feb 23, 2005 7.344 7.385 7.270 7.340 911,391 -0.01(-0.11%)
Feb 22, 2005 7.458 7.542 7.329 7.348 692,900 -0.15(-2.00%)
Feb 18, 2005 7.540 7.559 7.481 7.497 612,543 -0.02(-0.25%)
Feb 17, 2005 7.581 7.624 7.502 7.516 600,234 -0.10(-1.37%)
Feb 16, 2005 7.612 7.659 7.563 7.620 721,745 -0.03(-0.37%)
Feb 15, 2005 7.491 7.696 7.442 7.649 1,288,320 +0.13(+1.72%)
Feb 14, 2005 7.438 7.604 7.434 7.520 1,198,024 +0.06(+0.74%)
Feb 11, 2005 7.383 7.481 7.290 7.465 2,193,961 +0.08(+1.08%)
Feb 10, 2005 7.377 7.479 7.372 7.385 1,518,871 -0.03(-0.36%)
Feb 09, 2005 7.528 7.557 7.362 7.411 1,183,830 -0.17(-2.22%)
Feb 08, 2005 7.641 7.678 7.538 7.579 1,532,987 -0.03(-0.43%)
Feb 07, 2005 7.688 7.713 7.536 7.612 1,819,959 -0.02(-0.30%)
Feb 04, 2005 7.458 7.696 7.430 7.635 1,548,746 +0.21(+2.79%)
Feb 03, 2005 7.733 7.786 7.295 7.428 1,231,137 -0.29(-3.77%)
Feb 02, 2005 7.715 7.735 7.604 7.719 928,148 +0.03(+0.37%)
Feb 01, 2005 7.682 7.690 7.590 7.690 930,742 +0.03(+0.45%)
Jan 31, 2005 7.448 7.667 7.448 7.655 1,760,444 +0.20(+2.67%)
Jan 28, 2005 7.532 7.551 7.403 7.456 1,188,456 -0.07(-0.93%)
Jan 27, 2005 7.551 7.598 7.493 7.526 1,162,288 -0.06(-0.73%)
Jan 26, 2005 7.557 7.645 7.532 7.581 989,399 -0.01(-0.13%)
Jan 25, 2005 7.631 7.723 7.561 7.592 805,453 +0.01(+0.16%)
Jan 24, 2005 7.872 7.901 7.567 7.579 1,397,316 -0.21(-2.73%)
Jan 21, 2005 7.881 7.926 7.780 7.792 730,218 -0.02(-0.29%)
Jan 20, 2005 7.879 7.879 7.756 7.815 647,542 -0.05(-0.63%)
Jan 19, 2005 8.032 8.071 7.852 7.864 938,131 -0.18(-2.24%)
Jan 18, 2005 7.991 8.071 7.854 8.044 1,335,043 +0.14(+1.76%)
Jan 14, 2005 7.784 7.928 7.719 7.905 1,482,812 +0.20(+2.58%)
Jan 13, 2005 7.885 7.909 7.696 7.706 1,031,990 -0.15(-1.85%)
Jan 12, 2005 7.766 7.885 7.743 7.852 2,161,963 +0.09(+1.16%)
Jan 11, 2005 7.893 7.917 7.735 7.762 1,204,642 -0.17(-2.09%)
Jan 10, 2005 7.909 7.991 7.872 7.928 820,978 -0.06(-0.77%)
Jan 07, 2005 8.018 8.032 7.852 7.989 981,971 +0.05(+0.57%)
Jan 06, 2005 8.176 8.223 7.930 7.944 2,050,305 -0.24(-2.91%)
Jan 05, 2005 8.200 8.286 8.124 8.182 928,741 -0.08(-0.99%)
Jan 04, 2005 8.385 8.440 8.237 8.264 1,071,911 -0.11(-1.27%)
Jan 03, 2005 8.553 8.606 8.317 8.370 1,364,696 -0.22(-2.58%)
Dec 31, 2004 8.555 8.682 8.452 8.592 637,374 -0.03(-0.38%)
Dec 30, 2004 8.680 8.700 8.544 8.624 678,857 -0.08(-0.94%)
Dec 29, 2004 8.678 8.756 8.659 8.706 707,163 -0.02(-0.28%)
Dec 28, 2004 8.669 8.731 8.585 8.731 716,680 +0.13(+1.48%)
Dec 27, 2004 8.739 8.788 8.534 8.604 489,011 -0.13(-1.52%)
Dec 23, 2004 8.518 8.792 8.506 8.737 767,435 +0.16(+1.86%)
Dec 22, 2004 8.704 8.704 8.573 8.577 818,923 -0.10(-1.11%)
Dec 21, 2004 8.557 8.719 8.534 8.674 931,171 +0.09(+1.07%)
Dec 20, 2004 8.698 8.741 8.549 8.581 766,947 -0.08(-0.97%)
Dec 17, 2004 8.495 8.694 8.424 8.665 1,315,011 +0.15(+1.71%)
Dec 16, 2004 8.749 8.749 8.397 8.520 1,371,623 -0.20(-2.30%)
Dec 15, 2004 8.829 8.837 8.608 8.721 1,208,375 -0.11(-1.23%)
Dec 14, 2004 8.645 8.899 8.583 8.829 1,248,638 +0.16(+1.80%)
Dec 13, 2004 8.606 8.710 8.528 8.674 977,779 +0.11(+1.32%)
Dec 10, 2004 8.463 8.618 8.393 8.561 809,894 +0.08(+0.89%)
Dec 09, 2004 8.442 8.522 8.325 8.485 656,163 +0.08(+0.90%)
Dec 08, 2004 8.366 8.489 8.299 8.409 1,093,931 +0.11(+1.31%)
Dec 07, 2004 8.321 8.409 8.301 8.301 1,033,659 -0.03(-0.42%)
Dec 06, 2004 8.124 8.346 8.106 8.335 852,597 +0.20(+2.42%)
Dec 03, 2004 8.174 8.243 8.081 8.139 741,569 -0.01(-0.18%)
Dec 02, 2004 8.247 8.335 8.114 8.153 973,142 -0.08(-1.00%)
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.