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

Sei Investments Company (NQ: SEIC )

68.81 +0.71 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 6.597 6.678 6.509 6.660 919,293 +0.13(+2.05%)
Apr 28, 2005 6.548 6.664 6.475 6.526 857,816 -0.12(-1.83%)
Apr 27, 2005 6.501 6.731 6.430 6.647 901,561 +0.01(+0.18%)
Apr 26, 2005 6.875 6.879 6.633 6.635 770,440 -0.17(-2.48%)
Apr 25, 2005 6.647 6.852 6.597 6.804 451,444 +0.15(+2.32%)
Apr 22, 2005 6.897 6.923 6.597 6.649 696,562 -0.23(-3.39%)
Apr 21, 2005 6.785 6.885 6.698 6.883 814,828 +0.19(+2.91%)
Apr 20, 2005 6.862 6.864 6.686 6.688 1,036,979 -0.15(-2.25%)
Apr 19, 2005 6.767 6.854 6.755 6.842 558,659 +0.07(+1.05%)
Apr 18, 2005 6.684 6.852 6.641 6.771 581,595 +0.05(+0.72%)
Apr 15, 2005 6.822 6.915 6.682 6.722 719,280 -0.13(-1.87%)
Apr 14, 2005 7.011 7.033 6.850 6.850 699,893 -0.12(-1.79%)
Apr 13, 2005 7.043 7.128 6.929 6.975 529,305 -0.11(-1.56%)
Apr 12, 2005 7.104 7.139 6.946 7.086 1,104,245 -0.05(-0.74%)
Apr 11, 2005 7.262 7.291 7.104 7.139 947,156 -0.14(-1.87%)
Apr 08, 2005 7.287 7.352 7.216 7.274 727,648 -0.03(-0.39%)
Apr 07, 2005 7.297 7.400 7.244 7.303 646,903 +0.03(+0.36%)
Apr 06, 2005 7.301 7.364 7.264 7.277 395,624 +0.01(+0.08%)
Apr 05, 2005 7.293 7.313 7.208 7.270 552,111 -0.04(-0.58%)
Apr 04, 2005 7.205 7.313 7.181 7.313 801,732 +0.07(+1.01%)
Apr 01, 2005 7.344 7.441 7.201 7.240 930,430 -0.10(-1.36%)
Mar 31, 2005 7.293 7.366 7.238 7.339 996,062 +0.01(+0.14%)
Mar 30, 2005 7.323 7.406 7.262 7.329 998,750 +0.05(+0.75%)
Mar 29, 2005 7.250 7.402 7.242 7.274 1,080,350 -0.01(-0.08%)
Mar 28, 2005 7.301 7.364 7.246 7.281 748,927 -0.02(-0.31%)
Mar 24, 2005 7.329 7.435 7.303 7.303 603,468 -0.03(-0.47%)
Mar 23, 2005 7.449 7.490 7.329 7.337 782,843 -0.13(-1.71%)
Mar 22, 2005 7.540 7.605 7.449 7.465 790,979 -0.11(-1.42%)
Mar 21, 2005 7.603 7.697 7.484 7.573 969,487 +0.04(+0.51%)
Mar 18, 2005 7.482 7.601 7.459 7.534 3,084,132 +0.03(+0.38%)
Mar 17, 2005 7.477 7.549 7.410 7.506 653,189 -0.00(-0.03%)
Mar 16, 2005 7.469 7.553 7.421 7.508 919,899 -0.02(-0.22%)
Mar 15, 2005 7.611 7.680 7.524 7.524 1,340,640 -0.06(-0.75%)
Mar 14, 2005 7.348 7.587 7.348 7.581 1,092,923 +0.17(+2.36%)
Mar 11, 2005 7.406 7.530 7.352 7.406 646,654 -0.03(-0.44%)
Mar 10, 2005 7.445 7.490 7.327 7.439 556,676 -0.02(-0.24%)
Mar 09, 2005 7.486 7.532 7.421 7.457 536,619 -0.07(-0.92%)
Mar 08, 2005 7.618 7.624 7.457 7.526 938,278 -0.08(-1.09%)
Mar 07, 2005 7.573 7.697 7.553 7.609 870,601 +0.00(+0.03%)
Mar 04, 2005 7.518 7.658 7.518 7.607 429,572 +0.09(+1.19%)
Mar 03, 2005 7.674 7.680 7.453 7.518 633,714 -0.13(-1.67%)
Mar 02, 2005 7.618 7.713 7.559 7.646 762,761 -0.02(-0.32%)
Mar 01, 2005 7.520 7.687 7.486 7.670 1,094,638 +0.17(+2.25%)
Feb 28, 2005 7.457 7.532 7.423 7.502 762,140 +0.01(+0.11%)
Feb 25, 2005 7.380 7.504 7.301 7.494 794,214 +0.09(+1.18%)
Feb 24, 2005 7.218 7.410 7.218 7.406 817,562 +0.14(+1.87%)
Feb 23, 2005 7.274 7.315 7.201 7.270 920,064 -0.01(-0.11%)
Feb 22, 2005 7.388 7.471 7.260 7.279 699,494 -0.15(-2.00%)
Feb 18, 2005 7.469 7.488 7.410 7.427 618,372 -0.02(-0.25%)
Feb 17, 2005 7.510 7.553 7.431 7.445 605,946 -0.10(-1.37%)
Feb 16, 2005 7.540 7.587 7.492 7.549 728,614 -0.03(-0.37%)
Feb 15, 2005 7.421 7.624 7.372 7.577 1,300,580 +0.13(+1.72%)
Feb 14, 2005 7.368 7.532 7.364 7.449 1,209,425 +0.05(+0.74%)
Feb 11, 2005 7.313 7.410 7.222 7.394 2,214,838 +0.08(+1.08%)
Feb 10, 2005 7.307 7.408 7.303 7.315 1,533,324 -0.03(-0.36%)
Feb 09, 2005 7.457 7.486 7.293 7.341 1,195,095 -0.17(-2.22%)
Feb 08, 2005 7.569 7.605 7.467 7.508 1,547,575 -0.03(-0.43%)
Feb 07, 2005 7.615 7.640 7.465 7.540 1,837,278 -0.02(-0.30%)
Feb 04, 2005 7.388 7.624 7.360 7.563 1,563,484 +0.21(+2.79%)
Feb 03, 2005 7.660 7.713 7.226 7.358 1,242,853 -0.29(-3.77%)
Feb 02, 2005 7.642 7.662 7.532 7.646 936,980 +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.