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

Sei Investments Company (NQ: SEIC )

64.43 -0.58 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2004 6.034 6.045 5.942 5.950 1,662,736 -0.04(-0.72%)
Jun 29, 2004 5.920 6.024 5.905 5.993 2,597,568 +0.09(+1.56%)
Jun 28, 2004 5.750 5.932 5.735 5.901 1,760,832 +0.15(+2.67%)
Jun 25, 2004 5.772 5.809 5.713 5.748 1,477,771 +0.01(+0.14%)
Jun 24, 2004 5.659 5.789 5.659 5.739 836,980 +0.05(+0.86%)
Jun 23, 2004 5.717 5.756 5.618 5.690 1,861,855 +0.01(+0.25%)
Jun 22, 2004 5.582 5.715 5.524 5.676 1,897,237 +0.06(+1.09%)
Jun 21, 2004 5.666 5.717 5.569 5.614 1,118,577 -0.01(-0.18%)
Jun 18, 2004 5.526 5.725 5.495 5.625 1,529,015 -0.00(-0.04%)
Jun 17, 2004 5.707 5.717 5.504 5.627 1,332,092 -0.02(-0.44%)
Jun 16, 2004 5.772 5.778 5.645 5.651 1,255,715 -0.08(-1.39%)
Jun 15, 2004 5.846 5.887 5.729 5.731 762,067 -0.06(-1.10%)
Jun 14, 2004 5.913 5.916 5.795 5.795 860,894 -0.10(-1.70%)
Jun 10, 2004 5.981 5.981 5.889 5.895 658,847 -0.02(-0.38%)
Jun 09, 2004 6.055 6.057 5.918 5.918 795,253 -0.11(-1.77%)
Jun 08, 2004 6.069 6.106 6.022 6.024 1,015,601 -0.05(-0.78%)
Jun 07, 2004 6.006 6.104 5.985 6.071 649,331 +0.09(+1.51%)
Jun 04, 2004 5.942 6.084 5.901 5.981 832,100 +0.07(+1.21%)
Jun 03, 2004 5.881 5.967 5.832 5.909 854,794 +0.02(+0.35%)
Jun 02, 2004 5.940 5.963 5.854 5.889 1,365,035 -0.03(-0.48%)
Jun 01, 2004 6.049 6.094 5.893 5.918 2,069,270 -0.12(-2.07%)
May 28, 2004 5.983 6.100 5.963 6.043 1,309,155 +0.02(+0.27%)
May 27, 2004 5.954 6.032 5.954 6.026 765,239 +0.05(+0.86%)
May 26, 2004 5.903 5.989 5.899 5.975 707,651 +0.05(+0.90%)
May 25, 2004 5.856 5.952 5.807 5.922 673,000 +0.08(+1.37%)
May 24, 2004 5.832 5.932 5.825 5.842 512,681 +0.01(+0.21%)
May 21, 2004 5.827 5.889 5.791 5.829 569,537 -0.02(-0.32%)
May 20, 2004 5.873 5.887 5.807 5.848 556,116 +0.02(+0.39%)
May 19, 2004 5.885 5.979 5.819 5.825 522,441 -0.03(-0.49%)
May 18, 2004 5.873 5.881 5.793 5.854 842,837 +0.03(+0.46%)
May 17, 2004 5.858 5.887 5.772 5.827 694,718 -0.06(-1.01%)
May 14, 2004 5.897 5.963 5.799 5.887 631,517 +0.02(+0.31%)
May 13, 2004 5.958 5.959 5.844 5.868 823,803 -0.07(-1.24%)
May 12, 2004 5.948 5.954 5.807 5.942 1,623,206 -0.04(-0.65%)
May 11, 2004 5.989 6.041 5.930 5.981 509,997 +0.06(+1.00%)
May 10, 2004 5.983 6.020 5.870 5.922 1,140,294 -0.06(-1.03%)
May 07, 2004 6.133 6.147 5.936 5.983 966,310 -0.10(-1.68%)
May 06, 2004 6.166 6.166 6.004 6.086 958,989 -0.05(-0.77%)
May 05, 2004 6.106 6.174 6.053 6.133 946,544 +0.07(+1.22%)
May 04, 2004 6.028 6.135 6.016 6.059 854,306 +0.03(+0.51%)
May 03, 2004 6.067 6.161 5.970 6.028 904,329 -0.02(-0.34%)
Apr 30, 2004 6.049 6.131 6.028 6.049 1,314,035 -0.05(-0.84%)
Apr 29, 2004 6.057 6.168 6.002 6.100 1,822,812 +0.06(+0.98%)
Apr 28, 2004 6.129 6.147 6.016 6.041 2,305,479 -0.11(-1.83%)
Apr 27, 2004 6.209 6.233 6.096 6.153 2,030,471 -0.01(-0.17%)
Apr 26, 2004 6.094 6.264 6.067 6.163 1,446,781 +0.03(+0.50%)
Apr 23, 2004 6.055 6.166 6.024 6.133 2,336,713 +0.08(+1.35%)
Apr 22, 2004 5.967 6.092 5.922 6.051 3,645,625 +0.06(+0.96%)
Apr 21, 2004 5.983 6.047 5.893 5.993 2,560,478 +0.03(+0.58%)
Apr 20, 2004 6.145 6.168 5.916 5.959 5,687,565 -0.24(-3.87%)
Apr 19, 2004 6.543 6.557 6.137 6.198 2,532,416 -0.35(-5.32%)
Apr 16, 2004 6.454 6.551 6.454 6.547 664,216 +0.05(+0.79%)
Apr 15, 2004 6.497 6.526 6.442 6.495 1,043,663 +0.01(+0.22%)
Apr 14, 2004 6.497 6.586 6.413 6.481 1,392,121 -0.03(-0.47%)
Apr 13, 2004 6.604 6.727 6.489 6.512 769,631 -0.13(-1.94%)
Apr 12, 2004 6.625 6.743 6.596 6.641 743,766 +0.04(+0.65%)
Apr 08, 2004 6.657 6.747 6.581 6.598 674,221 -0.04(-0.62%)
Apr 07, 2004 6.719 6.719 6.612 6.639 703,747 -0.05(-0.74%)
Apr 06, 2004 6.750 6.788 6.645 6.688 1,351,858 -0.10(-1.45%)
Apr 05, 2004 6.848 6.901 6.694 6.786 1,271,576 -0.06(-0.84%)
Apr 02, 2004 6.848 6.905 6.778 6.844 1,536,335 +0.02(+0.33%)
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.