Skip to main content

Sei Investments Company (NQ: SEIC )

65.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.035 6.045 5.942 5.951 1,662,658 -0.04(-0.72%)
Jun 29, 2004 5.920 6.024 5.906 5.994 2,597,446 +0.09(+1.56%)
Jun 28, 2004 5.750 5.932 5.736 5.901 1,760,749 +0.15(+2.67%)
Jun 25, 2004 5.772 5.809 5.713 5.748 1,477,701 +0.01(+0.14%)
Jun 24, 2004 5.660 5.789 5.660 5.740 836,941 +0.05(+0.86%)
Jun 23, 2004 5.717 5.756 5.619 5.690 1,861,767 +0.01(+0.25%)
Jun 22, 2004 5.582 5.715 5.524 5.676 1,897,148 +0.06(+1.09%)
Jun 21, 2004 5.666 5.717 5.570 5.615 1,118,524 -0.01(-0.18%)
Jun 18, 2004 5.527 5.725 5.496 5.625 1,528,943 -0.00(-0.04%)
Jun 17, 2004 5.707 5.717 5.504 5.627 1,332,030 -0.02(-0.43%)
Jun 16, 2004 5.772 5.779 5.645 5.651 1,255,656 -0.08(-1.39%)
Jun 15, 2004 5.846 5.887 5.729 5.731 762,031 -0.06(-1.10%)
Jun 14, 2004 5.914 5.916 5.795 5.795 860,854 -0.10(-1.70%)
Jun 10, 2004 5.981 5.981 5.889 5.895 658,816 -0.02(-0.38%)
Jun 09, 2004 6.055 6.057 5.918 5.918 795,216 -0.11(-1.77%)
Jun 08, 2004 6.070 6.106 6.022 6.024 1,015,553 -0.05(-0.78%)
Jun 07, 2004 6.006 6.104 5.986 6.072 649,300 +0.09(+1.51%)
Jun 04, 2004 5.942 6.084 5.901 5.981 832,061 +0.07(+1.21%)
Jun 03, 2004 5.881 5.967 5.832 5.910 854,753 +0.02(+0.35%)
Jun 02, 2004 5.940 5.963 5.854 5.889 1,364,970 -0.03(-0.48%)
Jun 01, 2004 6.049 6.094 5.893 5.918 2,069,172 -0.12(-2.07%)
May 28, 2004 5.983 6.100 5.963 6.043 1,309,093 +0.02(+0.27%)
May 27, 2004 5.955 6.033 5.955 6.026 765,203 +0.05(+0.86%)
May 26, 2004 5.904 5.990 5.899 5.975 707,618 +0.05(+0.90%)
May 25, 2004 5.856 5.953 5.807 5.922 672,969 +0.08(+1.37%)
May 24, 2004 5.832 5.932 5.826 5.842 512,657 +0.01(+0.21%)
May 21, 2004 5.828 5.889 5.791 5.830 569,510 -0.02(-0.32%)
May 20, 2004 5.873 5.887 5.807 5.848 556,090 +0.02(+0.39%)
May 19, 2004 5.885 5.979 5.820 5.826 522,417 -0.03(-0.49%)
May 18, 2004 5.873 5.881 5.793 5.854 842,797 +0.03(+0.46%)
May 17, 2004 5.858 5.887 5.772 5.828 694,685 -0.06(-1.01%)
May 14, 2004 5.897 5.963 5.799 5.887 631,488 +0.02(+0.31%)
May 13, 2004 5.959 5.959 5.844 5.869 823,765 -0.07(-1.24%)
May 12, 2004 5.949 5.955 5.807 5.942 1,623,129 -0.04(-0.65%)
May 11, 2004 5.990 6.041 5.930 5.981 509,973 +0.06(+1.00%)
May 10, 2004 5.983 6.020 5.871 5.922 1,140,241 -0.06(-1.03%)
May 07, 2004 6.133 6.147 5.936 5.983 966,264 -0.10(-1.68%)
May 06, 2004 6.166 6.166 6.004 6.086 958,944 -0.05(-0.77%)
May 05, 2004 6.106 6.174 6.053 6.133 946,500 +0.07(+1.22%)
May 04, 2004 6.029 6.135 6.016 6.059 854,265 +0.03(+0.51%)
May 03, 2004 6.067 6.162 5.970 6.029 904,287 -0.02(-0.34%)
Apr 30, 2004 6.049 6.131 6.029 6.049 1,313,973 -0.05(-0.84%)
Apr 29, 2004 6.057 6.168 6.002 6.100 1,822,726 +0.06(+0.98%)
Apr 28, 2004 6.129 6.147 6.016 6.041 2,305,371 -0.11(-1.83%)
Apr 27, 2004 6.209 6.233 6.096 6.154 2,030,375 -0.01(-0.17%)
Apr 26, 2004 6.094 6.264 6.067 6.164 1,446,713 +0.03(+0.50%)
Apr 23, 2004 6.055 6.166 6.024 6.133 2,336,603 +0.08(+1.35%)
Apr 22, 2004 5.967 6.092 5.922 6.051 3,645,453 +0.06(+0.96%)
Apr 21, 2004 5.983 6.047 5.893 5.994 2,560,357 +0.03(+0.58%)
Apr 20, 2004 6.145 6.168 5.916 5.959 5,687,297 -0.24(-3.87%)
Apr 19, 2004 6.543 6.557 6.137 6.199 2,532,296 -0.35(-5.32%)
Apr 16, 2004 6.455 6.551 6.455 6.547 664,185 +0.05(+0.79%)
Apr 15, 2004 6.498 6.526 6.442 6.496 1,043,614 +0.01(+0.22%)
Apr 14, 2004 6.498 6.586 6.414 6.481 1,392,055 -0.03(-0.47%)
Apr 13, 2004 6.604 6.727 6.490 6.512 769,595 -0.13(-1.94%)
Apr 12, 2004 6.625 6.744 6.596 6.641 743,731 +0.04(+0.65%)
Apr 08, 2004 6.658 6.748 6.582 6.598 674,189 -0.04(-0.62%)
Apr 07, 2004 6.719 6.719 6.613 6.639 703,714 -0.05(-0.74%)
Apr 06, 2004 6.750 6.789 6.645 6.688 1,351,794 -0.10(-1.45%)
Apr 05, 2004 6.848 6.901 6.694 6.787 1,271,516 -0.06(-0.84%)
Apr 02, 2004 6.848 6.906 6.779 6.844 1,536,263 +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.