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

Sei Investments Company (NQ: SEIC )

68.12 -0.21 (-0.31%)
Streaming Delayed Price Updated: 9:49 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 (%)
Apr 29, 2005 6.707 6.789 6.618 6.771 904,209 +0.14(+2.05%)
Apr 28, 2005 6.657 6.775 6.583 6.634 843,741 -0.12(-1.83%)
Apr 27, 2005 6.610 6.843 6.537 6.758 886,768 +0.01(+0.18%)
Apr 26, 2005 6.989 6.993 6.744 6.746 757,798 -0.17(-2.48%)
Apr 25, 2005 6.758 6.967 6.707 6.917 444,037 +0.16(+2.32%)
Apr 22, 2005 7.012 7.039 6.707 6.760 685,133 -0.24(-3.39%)
Apr 21, 2005 6.899 7.000 6.810 6.998 801,457 +0.20(+2.91%)
Apr 20, 2005 6.977 6.979 6.797 6.799 1,019,964 -0.16(-2.25%)
Apr 19, 2005 6.880 6.969 6.868 6.956 549,492 +0.07(+1.05%)
Apr 18, 2005 6.795 6.967 6.752 6.884 572,052 +0.05(+0.72%)
Apr 15, 2005 6.936 7.031 6.793 6.835 707,477 -0.13(-1.87%)
Apr 14, 2005 7.128 7.150 6.965 6.965 688,409 -0.13(-1.79%)
Apr 13, 2005 7.161 7.247 7.045 7.091 520,620 -0.11(-1.56%)
Apr 12, 2005 7.223 7.258 7.062 7.204 1,086,126 -0.05(-0.74%)
Apr 11, 2005 7.383 7.412 7.223 7.258 931,615 -0.14(-1.87%)
Apr 08, 2005 7.408 7.474 7.336 7.396 715,708 -0.03(-0.39%)
Apr 07, 2005 7.419 7.524 7.365 7.425 636,288 +0.03(+0.36%)
Apr 06, 2005 7.423 7.487 7.386 7.398 389,132 +0.01(+0.08%)
Apr 05, 2005 7.414 7.435 7.328 7.392 543,052 -0.04(-0.58%)
Apr 04, 2005 7.326 7.435 7.301 7.435 788,577 +0.07(+1.01%)
Apr 01, 2005 7.466 7.565 7.322 7.361 915,163 -0.10(-1.36%)
Mar 31, 2005 7.414 7.489 7.359 7.462 979,718 +0.01(+0.14%)
Mar 30, 2005 7.445 7.530 7.383 7.452 982,362 +0.06(+0.75%)
Mar 29, 2005 7.371 7.526 7.363 7.396 1,062,623 -0.01(-0.08%)
Mar 28, 2005 7.423 7.487 7.367 7.402 736,638 -0.02(-0.31%)
Mar 24, 2005 7.452 7.559 7.425 7.425 593,566 -0.04(-0.47%)
Mar 23, 2005 7.573 7.615 7.452 7.460 769,997 -0.13(-1.71%)
Mar 22, 2005 7.666 7.732 7.573 7.590 778,001 -0.11(-1.42%)
Mar 21, 2005 7.730 7.825 7.608 7.699 953,579 +0.04(+0.51%)
Mar 18, 2005 7.606 7.728 7.584 7.660 3,033,526 +0.03(+0.38%)
Mar 17, 2005 7.602 7.674 7.534 7.631 642,471 -0.00(-0.03%)
Mar 16, 2005 7.594 7.679 7.544 7.633 904,805 -0.02(-0.22%)
Mar 15, 2005 7.738 7.809 7.650 7.650 1,318,642 -0.06(-0.75%)
Mar 14, 2005 7.470 7.714 7.470 7.707 1,074,990 +0.18(+2.36%)
Mar 11, 2005 7.530 7.656 7.474 7.530 636,043 -0.03(-0.44%)
Mar 10, 2005 7.569 7.615 7.450 7.563 547,541 -0.02(-0.24%)
Mar 09, 2005 7.610 7.658 7.544 7.582 527,814 -0.07(-0.92%)
Mar 08, 2005 7.745 7.751 7.582 7.652 922,882 -0.08(-1.09%)
Mar 07, 2005 7.699 7.825 7.679 7.736 856,316 +0.00(+0.03%)
Mar 04, 2005 7.643 7.786 7.643 7.734 422,523 +0.09(+1.19%)
Mar 03, 2005 7.802 7.809 7.577 7.643 623,315 -0.13(-1.67%)
Mar 02, 2005 7.745 7.842 7.685 7.773 750,245 -0.02(-0.32%)
Mar 01, 2005 7.646 7.815 7.610 7.798 1,076,676 +0.17(+2.25%)
Feb 28, 2005 7.582 7.658 7.546 7.627 749,635 +0.01(+0.11%)
Feb 25, 2005 7.503 7.629 7.423 7.619 781,182 +0.09(+1.18%)
Feb 24, 2005 7.338 7.534 7.338 7.530 804,147 +0.14(+1.87%)
Feb 23, 2005 7.396 7.437 7.322 7.392 904,967 -0.01(-0.11%)
Feb 22, 2005 7.511 7.596 7.381 7.400 688,016 -0.15(-2.00%)
Feb 18, 2005 7.594 7.613 7.534 7.551 608,225 -0.02(-0.25%)
Feb 17, 2005 7.635 7.679 7.555 7.569 596,003 -0.11(-1.37%)
Feb 16, 2005 7.666 7.714 7.617 7.674 716,658 -0.03(-0.38%)
Feb 15, 2005 7.544 7.751 7.495 7.703 1,279,239 +0.13(+1.72%)
Feb 14, 2005 7.491 7.658 7.487 7.573 1,189,580 +0.06(+0.74%)
Feb 11, 2005 7.435 7.534 7.342 7.518 2,178,496 +0.08(+1.08%)
Feb 10, 2005 7.429 7.532 7.425 7.437 1,508,165 -0.03(-0.36%)
Feb 09, 2005 7.582 7.610 7.414 7.464 1,175,485 -0.17(-2.22%)
Feb 08, 2005 7.695 7.732 7.592 7.633 1,522,182 -0.03(-0.43%)
Feb 07, 2005 7.743 7.767 7.590 7.666 1,807,131 -0.02(-0.30%)
Feb 04, 2005 7.511 7.751 7.483 7.689 1,537,829 +0.21(+2.79%)
Feb 03, 2005 7.788 7.842 7.346 7.480 1,222,459 -0.29(-3.77%)
Feb 02, 2005 7.769 7.790 7.658 7.773 921,606 +0.03(+0.37%)
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.