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

Sei Investments Company (NQ: SEIC )

65.53 +0.69 (+1.06%)
Streaming Delayed Price Updated: 2:54 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 (%)
May 31, 2005 7.040 7.170 7.040 7.122 1,832,060 +0.06(+0.84%)
May 27, 2005 6.965 7.094 6.959 7.063 518,745 +0.06(+0.82%)
May 26, 2005 6.864 7.018 6.858 7.006 709,696 +0.08(+1.09%)
May 25, 2005 6.942 6.967 6.862 6.930 731,313 -0.02(-0.35%)
May 24, 2005 6.926 6.979 6.784 6.954 850,157 -0.01(-0.15%)
May 23, 2005 6.854 7.020 6.848 6.965 712,453 +0.09(+1.34%)
May 20, 2005 6.768 6.883 6.747 6.872 660,180 +0.06(+0.84%)
May 19, 2005 6.774 6.836 6.729 6.815 986,605 +0.01(+0.15%)
May 18, 2005 6.737 6.829 6.711 6.805 978,267 +0.07(+1.00%)
May 17, 2005 6.717 6.765 6.639 6.737 997,300 +0.03(+0.49%)
May 16, 2005 6.534 6.739 6.530 6.704 1,030,328 +0.08(+1.14%)
May 13, 2005 6.655 6.711 6.577 6.629 1,133,106 -0.06(-0.89%)
May 12, 2005 6.692 6.790 6.663 6.688 895,571 -0.04(-0.58%)
May 11, 2005 6.799 6.799 6.647 6.727 984,899 +0.02(+0.24%)
May 10, 2005 6.700 6.762 6.682 6.711 879,708 -0.03(-0.52%)
May 09, 2005 6.793 6.795 6.717 6.745 1,257,762 -0.00(-0.06%)
May 06, 2005 6.786 6.823 6.690 6.750 1,025,457 -0.02(-0.30%)
May 05, 2005 6.803 6.834 6.700 6.770 1,057,292 -0.05(-0.66%)
May 04, 2005 6.696 6.836 6.696 6.815 1,254,138 +0.10(+1.46%)
May 03, 2005 6.731 6.782 6.668 6.717 975,390 -0.01(-0.09%)
May 02, 2005 6.762 6.829 6.670 6.723 799,743 +0.00(+0.00%)
Apr 29, 2005 6.659 6.741 6.571 6.723 910,627 +0.14(+2.05%)
Apr 28, 2005 6.610 6.727 6.536 6.588 849,730 -0.12(-1.83%)
Apr 27, 2005 6.563 6.795 6.491 6.711 893,063 +0.01(+0.18%)
Apr 26, 2005 6.940 6.944 6.696 6.698 763,177 -0.17(-2.48%)
Apr 25, 2005 6.711 6.918 6.659 6.868 447,189 +0.16(+2.32%)
Apr 22, 2005 6.963 6.989 6.659 6.713 689,996 -0.24(-3.39%)
Apr 21, 2005 6.850 6.950 6.762 6.948 807,147 +0.20(+2.91%)
Apr 20, 2005 6.928 6.930 6.750 6.752 1,027,204 -0.16(-2.25%)
Apr 19, 2005 6.831 6.920 6.819 6.907 553,393 +0.07(+1.05%)
Apr 18, 2005 6.747 6.918 6.704 6.836 576,113 +0.05(+0.72%)
Apr 15, 2005 6.887 6.981 6.745 6.786 712,500 -0.13(-1.87%)
Apr 14, 2005 7.077 7.100 6.915 6.915 693,295 -0.13(-1.79%)
Apr 13, 2005 7.110 7.196 6.995 7.042 524,316 -0.11(-1.56%)
Apr 12, 2005 7.172 7.206 7.012 7.153 1,093,836 -0.05(-0.74%)
Apr 11, 2005 7.331 7.360 7.172 7.206 938,228 -0.14(-1.87%)
Apr 08, 2005 7.356 7.422 7.284 7.344 720,789 -0.03(-0.39%)
Apr 07, 2005 7.366 7.471 7.313 7.372 640,805 +0.03(+0.36%)
Apr 06, 2005 7.370 7.434 7.333 7.346 391,894 +0.01(+0.08%)
Apr 05, 2005 7.362 7.383 7.276 7.340 546,907 -0.04(-0.58%)
Apr 04, 2005 7.274 7.383 7.249 7.383 794,175 +0.07(+1.01%)
Apr 01, 2005 7.413 7.512 7.270 7.309 921,659 -0.10(-1.36%)
Mar 31, 2005 7.362 7.436 7.307 7.409 986,673 +0.01(+0.14%)
Mar 30, 2005 7.393 7.477 7.331 7.399 989,335 +0.06(+0.75%)
Mar 29, 2005 7.319 7.473 7.311 7.344 1,070,166 -0.01(-0.08%)
Mar 28, 2005 7.370 7.434 7.315 7.350 741,867 -0.02(-0.31%)
Mar 24, 2005 7.399 7.506 7.372 7.372 597,780 -0.03(-0.47%)
Mar 23, 2005 7.520 7.561 7.399 7.407 775,463 -0.13(-1.71%)
Mar 22, 2005 7.612 7.678 7.520 7.536 783,523 -0.11(-1.42%)
Mar 21, 2005 7.676 7.770 7.555 7.645 960,348 +0.04(+0.51%)
Mar 18, 2005 7.553 7.674 7.530 7.606 3,055,060 +0.03(+0.38%)
Mar 17, 2005 7.549 7.620 7.481 7.577 647,032 -0.00(-0.03%)
Mar 16, 2005 7.540 7.624 7.491 7.579 911,228 -0.02(-0.22%)
Mar 15, 2005 7.684 7.754 7.596 7.596 1,328,003 -0.06(-0.75%)
Mar 14, 2005 7.417 7.659 7.417 7.653 1,082,621 +0.18(+2.36%)
Mar 11, 2005 7.477 7.602 7.422 7.477 640,558 -0.03(-0.44%)
Mar 10, 2005 7.516 7.561 7.397 7.510 551,428 -0.02(-0.24%)
Mar 09, 2005 7.557 7.604 7.491 7.528 531,560 -0.07(-0.92%)
Mar 08, 2005 7.690 7.696 7.528 7.598 929,434 -0.08(-1.09%)
Mar 07, 2005 7.645 7.770 7.624 7.682 862,395 +0.00(+0.03%)
Mar 04, 2005 7.590 7.731 7.590 7.680 425,523 +0.09(+1.19%)
Mar 03, 2005 7.747 7.754 7.524 7.590 627,740 -0.13(-1.67%)
Mar 02, 2005 7.690 7.786 7.631 7.719 755,571 -0.02(-0.32%)
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.