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

Sei Investments Company (NQ: SEIC )

65.42 +0.58 (+0.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2003 6.988 7.344 6.988 7.162 1,065,331 +0.21(+3.01%)
Jul 30, 2003 6.957 7.016 6.867 6.953 750,075 +0.01(+0.21%)
Jul 29, 2003 7.137 7.170 6.934 6.938 1,224,423 -0.19(-2.67%)
Jul 28, 2003 7.110 7.229 7.049 7.129 507,776 +0.02(+0.32%)
Jul 25, 2003 7.037 7.164 6.990 7.106 524,369 +0.07(+1.02%)
Jul 24, 2003 7.104 7.289 7.010 7.035 1,520,890 +0.01(+0.18%)
Jul 23, 2003 7.047 7.047 6.793 7.022 1,069,235 -0.01(-0.09%)
Jul 22, 2003 6.785 7.047 6.785 7.029 1,208,562 +0.28(+4.13%)
Jul 21, 2003 6.947 6.975 6.717 6.750 1,028,486 -0.21(-3.00%)
Jul 18, 2003 6.824 6.969 6.793 6.959 1,100,956 +0.14(+2.04%)
Jul 17, 2003 7.117 7.145 6.789 6.819 2,076,737 -0.35(-4.91%)
Jul 16, 2003 7.276 7.305 7.133 7.172 1,345,938 -0.10(-1.33%)
Jul 15, 2003 7.414 7.508 7.192 7.268 1,806,378 -0.09(-1.25%)
Jul 14, 2003 7.338 7.498 7.279 7.360 1,445,492 +0.11(+1.53%)
Jul 11, 2003 7.067 7.252 7.067 7.250 1,205,146 +0.18(+2.55%)
Jul 10, 2003 7.160 7.213 6.971 7.069 1,728,052 -0.11(-1.57%)
Jul 09, 2003 7.170 7.227 7.051 7.182 1,641,185 +0.02(+0.29%)
Jul 08, 2003 6.904 7.192 6.762 7.162 1,712,923 +0.24(+3.49%)
Jul 07, 2003 6.582 6.983 6.578 6.920 1,949,121 +0.34(+5.20%)
Jul 03, 2003 6.574 6.668 6.552 6.578 399,926 -0.00(-0.03%)
Jul 02, 2003 6.557 6.600 6.485 6.580 1,622,153 +0.03(+0.53%)
Jul 01, 2003 6.580 6.580 6.348 6.545 1,945,461 -0.01(-0.16%)
Jun 30, 2003 6.547 6.615 6.463 6.555 961,628 +0.09(+1.46%)
Jun 27, 2003 6.510 6.627 6.414 6.461 1,433,048 -0.16(-2.45%)
Jun 26, 2003 6.561 6.701 6.559 6.623 901,359 +0.08(+1.19%)
Jun 25, 2003 6.549 6.692 6.526 6.545 880,130 +0.01(+0.16%)
Jun 24, 2003 6.475 6.660 6.451 6.535 1,770,753 +0.00(+0.06%)
Jun 23, 2003 6.557 6.565 6.449 6.531 1,756,600 -0.02(-0.25%)
Jun 20, 2003 6.660 6.672 6.496 6.547 1,615,321 +0.00(+0.03%)
Jun 19, 2003 6.762 6.791 6.483 6.545 2,249,005 -0.23(-3.39%)
Jun 18, 2003 6.994 6.994 6.742 6.774 2,456,654 -0.19(-2.71%)
Jun 17, 2003 6.623 6.996 6.461 6.963 4,103,208 +0.44(+6.72%)
Jun 16, 2003 6.276 6.549 6.274 6.524 1,753,916 +0.28(+4.50%)
Jun 13, 2003 6.375 6.375 6.244 6.244 1,174,158 -0.13(-2.06%)
Jun 12, 2003 6.412 6.537 6.375 6.375 2,226,069 -0.01(-0.19%)
Jun 11, 2003 6.203 6.414 6.180 6.387 1,205,390 +0.16(+2.50%)
Jun 10, 2003 5.963 6.233 5.963 6.231 1,017,262 +0.25(+4.25%)
Jun 09, 2003 6.283 6.309 5.945 5.977 945,831 -0.31(-4.86%)
Jun 06, 2003 6.141 6.352 6.094 6.283 1,752,208 +0.22(+3.62%)
Jun 05, 2003 6.045 6.137 6.002 6.063 718,354 -0.01(-0.14%)
Jun 04, 2003 6.045 6.096 5.994 6.072 555,602 +0.06(+0.92%)
Jun 03, 2003 6.076 6.125 6.012 6.016 708,838 -0.06(-1.04%)
Jun 02, 2003 5.955 6.145 5.945 6.080 1,171,962 +0.13(+2.13%)
May 30, 2003 5.861 5.983 5.822 5.953 1,217,591 +0.13(+2.29%)
May 29, 2003 5.772 5.910 5.709 5.820 1,272,492 +0.06(+1.10%)
May 28, 2003 5.672 5.875 5.647 5.756 1,086,315 +0.07(+1.15%)
May 27, 2003 5.412 5.717 5.406 5.690 1,245,407 +0.21(+3.85%)
May 23, 2003 5.428 5.492 5.402 5.479 969,924 +0.03(+0.60%)
May 22, 2003 5.496 5.527 5.434 5.447 1,074,847 -0.03(-0.52%)
May 21, 2003 5.463 5.533 5.455 5.475 696,881 -0.02(-0.45%)
May 20, 2003 5.465 5.545 5.430 5.500 1,516,986 +0.04(+0.68%)
May 19, 2003 5.572 5.613 5.410 5.463 1,850,055 -0.10(-1.84%)
May 16, 2003 5.725 5.733 5.565 5.565 996,033 -0.13(-2.30%)
May 15, 2003 5.695 5.740 5.656 5.697 676,385 +0.02(+0.36%)
May 14, 2003 5.742 5.748 5.649 5.676 748,123 -0.07(-1.21%)
May 13, 2003 5.645 5.785 5.637 5.746 1,534,555 +0.08(+1.37%)
May 12, 2003 5.666 5.731 5.574 5.668 1,094,856 +0.02(+0.40%)
May 09, 2003 5.645 5.684 5.594 5.645 718,598 +0.01(+0.18%)
May 08, 2003 5.651 5.709 5.596 5.635 1,498,930 -0.06(-0.97%)
May 07, 2003 5.754 5.760 5.645 5.690 1,222,227 -0.02(-0.39%)
May 06, 2003 5.543 5.752 5.543 5.713 1,489,414 +0.16(+2.80%)
May 05, 2003 5.508 5.615 5.475 5.557 1,069,479 +0.02(+0.41%)
May 02, 2003 5.311 5.543 5.299 5.535 938,936 +0.24(+4.45%)
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.