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

Sei Investments Company (NQ: SEIC )

65.01 -0.41 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2004 6.491 6.737 6.491 6.696 1,260,839 +0.20(+3.06%)
Aug 30, 2004 6.579 6.579 6.434 6.497 437,279 -0.05(-0.69%)
Aug 27, 2004 6.557 6.614 6.528 6.543 622,001 -0.04(-0.56%)
Aug 26, 2004 6.645 6.657 6.534 6.579 468,514 -0.08(-1.17%)
Aug 25, 2004 6.569 6.733 6.510 6.657 752,062 +0.13(+2.01%)
Aug 24, 2004 6.543 6.590 6.479 6.526 1,058,060 +0.01(+0.22%)
Aug 23, 2004 6.614 6.647 6.512 6.512 840,641 -0.09(-1.37%)
Aug 20, 2004 6.543 6.618 6.481 6.602 556,116 +0.05(+0.69%)
Aug 19, 2004 6.491 6.557 6.471 6.557 701,551 +0.03(+0.44%)
Aug 18, 2004 6.354 6.547 6.266 6.528 744,742 +0.17(+2.61%)
Aug 17, 2004 6.354 6.446 6.340 6.362 876,999 +0.00(+0.03%)
Aug 16, 2004 6.163 6.428 6.098 6.360 1,092,467 +0.21(+3.43%)
Aug 13, 2004 6.147 6.202 6.118 6.149 556,848 +0.03(+0.50%)
Aug 12, 2004 6.200 6.280 6.114 6.118 701,306 -0.12(-1.94%)
Aug 11, 2004 6.168 6.295 6.143 6.239 1,071,725 +0.00(+0.00%)
Aug 10, 2004 6.086 6.266 6.086 6.239 846,497 +0.13(+2.18%)
Aug 09, 2004 6.229 6.250 6.092 6.106 1,448,733 -0.09(-1.42%)
Aug 06, 2004 6.272 6.293 6.166 6.194 1,628,818 -0.09(-1.50%)
Aug 05, 2004 6.385 6.385 6.286 6.288 938,492 -0.06(-0.97%)
Aug 04, 2004 6.428 6.438 6.280 6.350 1,162,012 -0.06(-0.93%)
Aug 03, 2004 6.411 6.459 6.350 6.409 1,297,442 +0.04(+0.68%)
Aug 02, 2004 6.332 6.366 6.217 6.366 911,406 +0.08(+1.30%)
Jul 30, 2004 6.291 6.346 6.237 6.284 984,367 -0.04(-0.68%)
Jul 29, 2004 6.204 6.379 6.188 6.327 1,524,866 +0.09(+1.51%)
Jul 28, 2004 6.319 6.379 6.178 6.233 1,001,692 -0.13(-2.03%)
Jul 27, 2004 6.276 6.377 6.227 6.362 1,032,439 +0.14(+2.31%)
Jul 26, 2004 6.268 6.280 6.174 6.219 555,628 -0.05(-0.78%)
Jul 23, 2004 6.262 6.295 6.221 6.268 807,942 -0.03(-0.55%)
Jul 22, 2004 6.375 6.393 6.147 6.303 1,773,764 -0.09(-1.41%)
Jul 21, 2004 6.469 6.524 6.329 6.393 2,624,898 -0.10(-1.58%)
Jul 20, 2004 6.350 6.495 6.252 6.495 1,596,852 +0.17(+2.76%)
Jul 19, 2004 6.147 6.344 6.129 6.321 2,070,246 +0.29(+4.82%)
Jul 16, 2004 6.077 6.153 6.026 6.030 781,588 -0.06(-1.04%)
Jul 15, 2004 5.993 6.223 5.957 6.094 2,914,303 +0.19(+3.26%)
Jul 14, 2004 5.905 5.993 5.866 5.901 1,681,526 -0.01(-0.14%)
Jul 13, 2004 5.957 6.022 5.891 5.909 1,508,517 -0.06(-1.00%)
Jul 12, 2004 5.877 6.010 5.813 5.969 1,211,792 +0.12(+2.14%)
Jul 09, 2004 5.858 5.959 5.844 5.844 1,071,481 -0.04(-0.70%)
Jul 08, 2004 5.932 5.983 5.877 5.885 1,087,343 -0.03(-0.45%)
Jul 07, 2004 5.885 6.053 5.840 5.911 1,763,028 +0.03(+0.56%)
Jul 06, 2004 6.024 6.055 5.877 5.879 954,353 -0.16(-2.65%)
Jul 02, 2004 5.903 6.084 5.891 6.038 1,032,195 +0.06(+1.06%)
Jul 01, 2004 5.977 5.993 5.860 5.975 1,148,347 +0.02(+0.41%)
Jun 30, 2004 6.034 6.045 5.942 5.950 1,662,736 -0.04(-0.72%)
Jun 29, 2004 5.920 6.024 5.905 5.993 2,597,568 +0.09(+1.56%)
Jun 28, 2004 5.750 5.932 5.735 5.901 1,760,832 +0.15(+2.67%)
Jun 25, 2004 5.772 5.809 5.713 5.748 1,477,771 +0.01(+0.14%)
Jun 24, 2004 5.659 5.789 5.659 5.739 836,980 +0.05(+0.86%)
Jun 23, 2004 5.717 5.756 5.618 5.690 1,861,855 +0.01(+0.25%)
Jun 22, 2004 5.582 5.715 5.524 5.676 1,897,237 +0.06(+1.09%)
Jun 21, 2004 5.666 5.717 5.569 5.614 1,118,577 -0.01(-0.18%)
Jun 18, 2004 5.526 5.725 5.495 5.625 1,529,015 -0.00(-0.04%)
Jun 17, 2004 5.707 5.717 5.504 5.627 1,332,092 -0.02(-0.44%)
Jun 16, 2004 5.772 5.778 5.645 5.651 1,255,715 -0.08(-1.39%)
Jun 15, 2004 5.846 5.887 5.729 5.731 762,067 -0.06(-1.10%)
Jun 14, 2004 5.913 5.916 5.795 5.795 860,894 -0.10(-1.70%)
Jun 10, 2004 5.981 5.981 5.889 5.895 658,847 -0.02(-0.38%)
Jun 09, 2004 6.055 6.057 5.918 5.918 795,253 -0.11(-1.77%)
Jun 08, 2004 6.069 6.106 6.022 6.024 1,015,601 -0.05(-0.78%)
Jun 07, 2004 6.006 6.104 5.985 6.071 649,331 +0.09(+1.51%)
Jun 04, 2004 5.942 6.084 5.901 5.981 832,100 +0.07(+1.21%)
Jun 03, 2004 5.881 5.967 5.832 5.909 854,794 +0.02(+0.35%)
Jun 02, 2004 5.940 5.963 5.854 5.889 1,365,035 -0.03(-0.48%)
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.