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

Sei Investments Company (NQ: SEIC )

68.14 -0.19 (-0.28%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 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 (%)
Oct 31, 2005 7.879 8.085 7.825 8.007 775,028 +0.14(+1.84%)
Oct 28, 2005 7.821 7.918 7.798 7.862 705,907 +0.07(+0.93%)
Oct 27, 2005 7.868 7.868 7.718 7.790 1,248,911 -0.09(-1.20%)
Oct 26, 2005 7.852 7.984 7.835 7.885 871,297 -0.01(-0.08%)
Oct 25, 2005 7.815 7.906 7.796 7.891 1,086,976 +0.06(+0.79%)
Oct 24, 2005 7.782 7.864 7.695 7.829 2,104,762 +0.04(+0.48%)
Oct 21, 2005 7.978 8.023 7.703 7.792 2,505,591 -0.35(-4.33%)
Oct 20, 2005 8.067 8.205 8.027 8.145 1,456,235 +0.07(+0.82%)
Oct 19, 2005 7.635 8.139 7.379 8.079 2,982,459 +0.83(+11.47%)
Oct 18, 2005 7.334 7.447 7.241 7.247 825,835 -0.09(-1.29%)
Oct 17, 2005 7.355 7.412 7.270 7.342 507,468 -0.03(-0.36%)
Oct 14, 2005 7.414 7.435 7.330 7.369 479,151 -0.02(-0.28%)
Oct 13, 2005 7.346 7.414 7.216 7.390 740,360 +0.02(+0.34%)
Oct 12, 2005 7.379 7.491 7.284 7.365 974,652 -0.01(-0.20%)
Oct 11, 2005 7.534 7.627 7.375 7.379 708,212 -0.14(-1.84%)
Oct 10, 2005 7.553 7.602 7.501 7.518 413,132 -0.00(-0.05%)
Oct 07, 2005 7.544 7.604 7.485 7.522 632,246 -0.00(-0.05%)
Oct 06, 2005 7.518 7.683 7.491 7.526 1,166,573 +0.01(+0.19%)
Oct 05, 2005 7.674 7.718 7.511 7.511 666,391 -0.18(-2.36%)
Oct 04, 2005 7.780 7.842 7.693 7.693 433,281 -0.08(-1.04%)
Oct 03, 2005 7.755 7.802 7.697 7.773 613,383 +0.02(+0.24%)
Sep 30, 2005 7.707 7.813 7.656 7.755 555,719 +0.04(+0.54%)
Sep 29, 2005 7.472 7.767 7.470 7.714 931,867 +0.21(+2.75%)
Sep 28, 2005 7.472 7.571 7.441 7.507 633,831 +0.01(+0.14%)
Sep 27, 2005 7.625 7.625 7.419 7.497 739,129 -0.10(-1.28%)
Sep 26, 2005 7.544 7.650 7.485 7.594 485,634 +0.09(+1.15%)
Sep 23, 2005 7.507 7.588 7.456 7.507 633,077 -0.05(-0.60%)
Sep 22, 2005 7.553 7.561 7.344 7.553 698,898 +0.08(+1.10%)
Sep 21, 2005 7.571 7.602 7.429 7.470 618,418 -0.14(-1.84%)
Sep 20, 2005 7.714 7.846 7.563 7.610 990,418 -0.09(-1.13%)
Sep 19, 2005 7.664 7.761 7.606 7.697 781,538 +0.01(+0.19%)
Sep 16, 2005 7.621 8.052 7.573 7.683 4,658,287 +0.05(+0.59%)
Sep 15, 2005 7.677 7.705 7.594 7.637 583,227 -0.01(-0.13%)
Sep 14, 2005 7.646 7.778 7.637 7.648 677,464 -0.03(-0.38%)
Sep 13, 2005 7.683 7.718 7.637 7.677 583,591 -0.05(-0.59%)
Sep 12, 2005 7.588 7.740 7.586 7.722 877,112 +0.12(+1.52%)
Sep 09, 2005 7.582 7.656 7.542 7.606 1,091,347 +0.04(+0.46%)
Sep 08, 2005 7.602 7.637 7.507 7.571 1,080,170 -0.06(-0.76%)
Sep 07, 2005 7.712 7.730 7.544 7.629 696,625 -0.08(-1.07%)
Sep 06, 2005 7.509 7.726 7.509 7.712 728,943 +0.18(+2.33%)
Sep 02, 2005 7.509 7.606 7.450 7.536 480,379 +0.01(+0.14%)
Sep 01, 2005 7.447 7.631 7.431 7.526 542,172 +0.06(+0.86%)
Aug 31, 2005 7.396 7.462 7.311 7.462 579,181 +0.07(+0.89%)
Aug 30, 2005 7.474 7.509 7.348 7.396 689,160 -0.13(-1.75%)
Aug 29, 2005 7.493 7.530 7.441 7.528 615,390 +0.04(+0.50%)
Aug 26, 2005 7.573 7.606 7.363 7.491 738,169 -0.11(-1.49%)
Aug 25, 2005 7.429 7.631 7.429 7.604 736,863 +0.16(+2.13%)
Aug 24, 2005 7.532 7.586 7.441 7.445 688,864 -0.09(-1.26%)
Aug 23, 2005 7.524 7.652 7.524 7.540 748,816 -0.04(-0.52%)
Aug 22, 2005 7.497 7.580 7.474 7.580 552,446 +0.07(+0.91%)
Aug 19, 2005 7.518 7.532 7.462 7.511 257,945 -0.01(-0.19%)
Aug 18, 2005 7.604 7.608 7.460 7.526 654,140 -0.09(-1.17%)
Aug 17, 2005 7.598 7.654 7.590 7.615 488,142 -0.01(-0.16%)
Aug 16, 2005 7.734 7.749 7.617 7.627 651,463 -0.16(-2.09%)
Aug 15, 2005 7.798 7.827 7.724 7.790 1,013,163 -0.01(-0.11%)
Aug 12, 2005 7.916 7.916 7.771 7.798 816,380 -0.15(-1.92%)
Aug 11, 2005 7.833 8.011 7.833 7.951 578,665 +0.10(+1.29%)
Aug 10, 2005 7.821 7.912 7.813 7.850 644,856 +0.04(+0.48%)
Aug 09, 2005 7.794 7.862 7.773 7.813 550,914 +0.01(+0.11%)
Aug 08, 2005 7.763 7.930 7.763 7.804 533,110 -0.00(-0.03%)
Aug 05, 2005 7.877 7.912 7.743 7.807 678,944 -0.08(-1.05%)
Aug 04, 2005 7.986 8.036 7.888 7.889 546,878 -0.16(-1.95%)
Aug 03, 2005 7.970 8.069 7.961 8.046 460,547 +0.02(+0.23%)
Aug 02, 2005 8.009 8.060 7.982 8.027 702,566 +0.03(+0.34%)
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.