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

Sei Investments Company (NQ: SEIC )

65.32 +0.48 (+0.74%)
Streaming Delayed Price Updated: 3:36 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 (%)
Sep 30, 2003 6.684 6.750 6.529 6.670 1,321,093 -0.01(-0.21%)
Sep 29, 2003 6.656 6.744 6.654 6.684 1,253,994 +0.03(+0.40%)
Sep 26, 2003 6.817 6.819 6.651 6.658 1,246,637 -0.18(-2.58%)
Sep 25, 2003 6.930 7.000 6.785 6.834 963,724 -0.11(-1.59%)
Sep 24, 2003 6.994 7.067 6.942 6.944 1,215,953 -0.05(-0.70%)
Sep 23, 2003 6.930 7.043 6.891 6.994 994,535 +0.05(+0.68%)
Sep 22, 2003 6.940 7.006 6.854 6.947 827,478 -0.01(-0.09%)
Sep 19, 2003 6.932 7.051 6.914 6.953 2,007,183 -0.07(-1.02%)
Sep 18, 2003 6.942 7.039 6.883 7.024 2,504,511 +0.17(+2.45%)
Sep 17, 2003 6.967 7.012 6.856 6.856 751,466 -0.08(-1.12%)
Sep 16, 2003 6.856 6.981 6.799 6.934 784,482 +0.10(+1.44%)
Sep 15, 2003 6.797 6.865 6.766 6.836 836,453 +0.02(+0.30%)
Sep 12, 2003 6.762 6.854 6.692 6.815 1,438,416 -0.01(-0.12%)
Sep 11, 2003 6.738 6.879 6.738 6.824 1,521,378 +0.06(+0.91%)
Sep 10, 2003 6.951 7.045 6.703 6.762 1,656,070 -0.20(-2.83%)
Sep 09, 2003 7.053 7.092 6.938 6.959 1,386,199 -0.09(-1.25%)
Sep 08, 2003 7.067 7.131 7.010 7.047 1,627,521 -0.02(-0.32%)
Sep 05, 2003 7.199 7.264 7.012 7.069 1,500,638 -0.15(-2.02%)
Sep 04, 2003 7.262 7.297 7.141 7.215 901,847 -0.07(-0.98%)
Sep 03, 2003 7.260 7.363 7.254 7.287 962,116 +0.03(+0.37%)
Sep 02, 2003 7.102 7.283 7.102 7.260 901,847 +0.12(+1.64%)
Aug 29, 2003 7.045 7.151 7.008 7.143 789,604 +0.07(+1.01%)
Aug 28, 2003 6.897 7.080 6.895 7.072 1,155,125 +0.14(+2.01%)
Aug 27, 2003 6.822 6.949 6.742 6.932 1,201,730 +0.09(+1.29%)
Aug 26, 2003 6.850 6.881 6.680 6.844 763,983 -0.03(-0.45%)
Aug 25, 2003 6.867 6.918 6.735 6.875 624,411 -0.06(-0.80%)
Aug 22, 2003 7.115 7.135 6.850 6.930 566,338 -0.11(-1.57%)
Aug 21, 2003 7.006 7.106 6.973 7.041 746,659 +0.04(+0.61%)
Aug 20, 2003 6.961 7.065 6.908 6.998 780,819 +0.01(+0.15%)
Aug 19, 2003 7.002 7.053 6.881 6.988 1,077,531 -0.00(-0.03%)
Aug 18, 2003 6.998 7.088 6.949 6.990 777,891 -0.01(-0.20%)
Aug 15, 2003 6.981 7.090 6.942 7.004 241,078 +0.05(+0.77%)
Aug 14, 2003 6.881 6.981 6.822 6.951 448,239 +0.08(+1.22%)
Aug 13, 2003 6.912 6.951 6.824 6.867 606,843 -0.06(-0.83%)
Aug 12, 2003 6.758 6.924 6.758 6.924 976,024 +0.16(+2.42%)
Aug 11, 2003 6.752 6.844 6.715 6.760 1,253,948 +0.04(+0.61%)
Aug 08, 2003 6.758 6.848 6.699 6.719 925,027 -0.05(-0.79%)
Aug 07, 2003 6.906 6.908 6.725 6.772 1,968,398 -0.12(-1.81%)
Aug 06, 2003 6.906 6.990 6.824 6.897 909,411 +0.04(+0.63%)
Aug 05, 2003 7.041 7.102 6.842 6.854 1,037,758 -0.13(-1.82%)
Aug 04, 2003 6.951 7.029 6.787 6.981 812,784 +0.06(+0.80%)
Aug 01, 2003 7.164 7.164 6.908 6.926 556,883 -0.24(-3.29%)
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%)
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.