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 -0.47 (-0.71%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 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 29, 2004 7.383 7.389 7.297 7.375 752,271 +0.01(+0.08%)
Oct 28, 2004 7.313 7.412 7.266 7.369 1,036,050 -0.01(-0.11%)
Oct 27, 2004 7.235 7.404 7.215 7.377 802,780 +0.09(+1.27%)
Oct 26, 2004 7.211 7.393 7.194 7.285 1,391,079 +0.09(+1.28%)
Oct 25, 2004 7.074 7.211 6.979 7.192 1,130,968 +0.13(+1.86%)
Oct 22, 2004 7.133 7.184 7.055 7.061 545,109 -0.11(-1.57%)
Oct 21, 2004 7.059 7.182 7.059 7.174 725,674 +0.11(+1.51%)
Oct 20, 2004 6.883 7.080 6.879 7.067 1,362,286 +0.15(+2.22%)
Oct 19, 2004 7.143 7.145 6.885 6.914 1,959,858 -0.00(-0.03%)
Oct 18, 2004 6.897 6.967 6.842 6.916 372,597 -0.02(-0.32%)
Oct 15, 2004 6.871 7.026 6.803 6.938 715,914 +0.10(+1.47%)
Oct 14, 2004 6.947 6.959 6.813 6.838 519,245 -0.07(-0.98%)
Oct 13, 2004 7.037 7.074 6.887 6.906 694,685 -0.14(-1.98%)
Oct 12, 2004 7.067 7.110 6.969 7.045 730,310 -0.07(-0.92%)
Oct 11, 2004 7.067 7.129 7.039 7.110 709,082 +0.03(+0.46%)
Oct 08, 2004 7.178 7.219 7.004 7.078 1,140,729 -0.11(-1.48%)
Oct 07, 2004 7.252 7.254 7.131 7.184 977,000 -0.06(-0.88%)
Oct 06, 2004 7.141 7.250 7.031 7.248 1,288,596 +0.06(+0.77%)
Oct 05, 2004 7.137 7.197 7.129 7.192 1,587,504 +0.02(+0.29%)
Oct 04, 2004 7.090 7.188 7.090 7.172 1,169,521 +0.08(+1.10%)
Oct 01, 2004 6.922 7.110 6.883 7.094 1,028,974 +0.19(+2.79%)
Sep 30, 2004 6.951 7.000 6.875 6.901 947,476 -0.07(-1.03%)
Sep 29, 2004 6.809 7.002 6.809 6.973 1,063,623 +0.09(+1.25%)
Sep 28, 2004 6.725 6.914 6.676 6.887 1,139,021 +0.20(+3.03%)
Sep 27, 2004 6.852 6.940 6.678 6.684 1,290,305 -0.19(-2.83%)
Sep 24, 2004 6.906 6.944 6.822 6.879 684,681 +0.00(+0.03%)
Sep 23, 2004 6.916 6.922 6.770 6.877 1,078,751 -0.01(-0.09%)
Sep 22, 2004 7.080 7.084 6.869 6.883 1,015,065 -0.26(-3.67%)
Sep 21, 2004 6.969 7.158 6.969 7.145 840,845 +0.14(+2.05%)
Sep 20, 2004 7.106 7.162 6.947 7.002 731,286 -0.11(-1.61%)
Sep 17, 2004 7.149 7.172 7.037 7.117 712,742 -0.05(-0.66%)
Sep 16, 2004 6.969 7.166 6.949 7.164 864,270 +0.19(+2.79%)
Sep 15, 2004 7.078 7.104 6.936 6.969 583,906 -0.11(-1.62%)
Sep 14, 2004 7.004 7.156 6.998 7.084 875,494 +0.03(+0.44%)
Sep 13, 2004 6.967 7.080 6.944 7.053 899,163 +0.09(+1.35%)
Sep 10, 2004 6.815 6.965 6.815 6.959 517,781 +0.08(+1.16%)
Sep 09, 2004 6.830 6.926 6.772 6.879 1,028,974 +0.07(+1.05%)
Sep 08, 2004 6.852 6.895 6.774 6.807 529,981 -0.06(-0.84%)
Sep 07, 2004 6.807 6.963 6.783 6.865 797,412 +0.07(+1.09%)
Sep 03, 2004 6.860 6.957 6.740 6.791 910,387 -0.12(-1.72%)
Sep 02, 2004 6.742 6.928 6.742 6.910 515,341 +0.11(+1.66%)
Sep 01, 2004 6.690 6.811 6.664 6.797 945,280 +0.10(+1.50%)
Aug 31, 2004 6.492 6.738 6.492 6.697 1,260,780 +0.20(+3.06%)
Aug 30, 2004 6.580 6.580 6.434 6.498 437,259 -0.05(-0.69%)
Aug 27, 2004 6.557 6.615 6.529 6.543 621,971 -0.04(-0.56%)
Aug 26, 2004 6.645 6.658 6.535 6.580 468,491 -0.08(-1.17%)
Aug 25, 2004 6.569 6.733 6.510 6.658 752,027 +0.13(+2.01%)
Aug 24, 2004 6.543 6.590 6.479 6.526 1,058,011 +0.01(+0.22%)
Aug 23, 2004 6.615 6.647 6.512 6.512 840,601 -0.09(-1.37%)
Aug 20, 2004 6.543 6.619 6.481 6.602 556,090 +0.05(+0.69%)
Aug 19, 2004 6.492 6.557 6.471 6.557 701,517 +0.03(+0.44%)
Aug 18, 2004 6.354 6.547 6.266 6.529 744,707 +0.17(+2.61%)
Aug 17, 2004 6.354 6.447 6.340 6.363 876,958 +0.00(+0.03%)
Aug 16, 2004 6.164 6.428 6.098 6.360 1,092,415 +0.21(+3.43%)
Aug 13, 2004 6.147 6.203 6.119 6.149 556,822 +0.03(+0.50%)
Aug 12, 2004 6.201 6.281 6.115 6.119 701,273 -0.12(-1.94%)
Aug 11, 2004 6.168 6.295 6.143 6.240 1,071,675 +0.00(+0.00%)
Aug 10, 2004 6.086 6.266 6.086 6.240 846,457 +0.13(+2.18%)
Aug 09, 2004 6.229 6.250 6.092 6.106 1,448,665 -0.09(-1.42%)
Aug 06, 2004 6.272 6.293 6.166 6.195 1,628,741 -0.09(-1.50%)
Aug 05, 2004 6.385 6.385 6.287 6.289 938,448 -0.06(-0.97%)
Aug 04, 2004 6.428 6.438 6.281 6.350 1,161,957 -0.06(-0.93%)
Aug 03, 2004 6.412 6.459 6.350 6.410 1,297,381 +0.04(+0.68%)
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.