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

Sei Investments Company (NQ: SEIC )

68.10 -1.08 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2006 9.629 10.01 9.611 9.921 2,880,540 +0.33(+3.45%)
Jun 29, 2006 9.278 9.590 9.219 9.590 1,604,164 +0.39(+4.28%)
Jun 28, 2006 9.148 9.249 9.053 9.197 1,312,621 +0.09(+1.03%)
Jun 27, 2006 9.178 9.213 9.075 9.103 979,585 -0.05(-0.55%)
Jun 26, 2006 9.113 9.209 9.096 9.154 1,038,322 +0.09(+0.96%)
Jun 23, 2006 8.939 9.093 8.866 9.067 1,282,472 +0.15(+1.68%)
Jun 22, 2006 8.967 9.087 8.908 8.917 1,119,065 -0.10(-1.08%)
Jun 21, 2006 8.979 9.063 8.931 9.014 2,167,635 +0.05(+0.59%)
Jun 20, 2006 8.973 9.140 8.870 8.961 2,080,105 -0.19(-2.06%)
Jun 19, 2006 9.215 9.304 9.130 9.150 1,124,442 -0.08(-0.88%)
Jun 16, 2006 9.280 9.308 9.227 9.231 1,026,778 -0.04(-0.42%)
Jun 15, 2006 8.971 9.331 8.957 9.270 1,764,800 +0.43(+4.87%)
Jun 14, 2006 8.807 8.894 8.726 8.839 966,711 +0.01(+0.11%)
Jun 13, 2006 8.939 9.087 8.793 8.829 1,877,363 -0.13(-1.41%)
Jun 12, 2006 9.286 9.286 8.943 8.955 1,419,917 -0.31(-3.37%)
Jun 09, 2006 9.258 9.450 9.187 9.268 1,093,524 +0.08(+0.84%)
Jun 08, 2006 9.203 9.264 8.984 9.191 1,198,186 -0.02(-0.24%)
Jun 07, 2006 9.120 9.310 9.055 9.213 1,403,671 +0.12(+1.32%)
Jun 06, 2006 9.146 9.174 9.024 9.093 1,634,225 +0.00(+0.00%)
Jun 05, 2006 9.345 9.434 9.042 9.093 1,258,880 -0.31(-3.26%)
Jun 02, 2006 9.501 9.527 9.239 9.400 995,161 +0.00(+0.04%)
Jun 01, 2006 9.225 9.406 9.152 9.396 1,419,880 +0.18(+1.98%)
May 31, 2006 9.111 9.233 9.055 9.213 976,673 +0.16(+1.77%)
May 30, 2006 9.176 9.178 9.051 9.053 898,999 -0.12(-1.35%)
May 26, 2006 9.077 9.180 9.014 9.176 1,052,541 +0.13(+1.41%)
May 25, 2006 8.949 9.048 8.797 9.048 723,295 +0.16(+1.78%)
May 24, 2006 8.900 9.002 8.728 8.890 1,486,323 -0.02(-0.23%)
May 23, 2006 8.949 9.134 8.882 8.910 1,036,479 +0.03(+0.37%)
May 22, 2006 8.998 9.012 8.783 8.878 992,576 -0.18(-2.02%)
May 19, 2006 9.077 9.107 8.931 9.061 794,844 +0.05(+0.59%)
May 18, 2006 8.988 9.111 8.951 9.008 1,134,998 +0.10(+1.07%)
May 17, 2006 9.016 9.101 8.908 8.912 983,898 -0.12(-1.28%)
May 16, 2006 9.134 9.187 9.018 9.028 1,153,385 -0.07(-0.80%)
May 15, 2006 9.166 9.213 9.073 9.101 1,238,118 -0.12(-1.34%)
May 12, 2006 9.134 9.337 9.117 9.225 1,233,053 +0.11(+1.16%)
May 11, 2006 9.294 9.337 9.117 9.120 1,162,938 -0.15(-1.62%)
May 10, 2006 9.256 9.333 9.223 9.270 1,255,024 +0.01(+0.07%)
May 09, 2006 9.170 9.316 9.154 9.264 1,208,454 +0.10(+1.13%)
May 08, 2006 9.120 9.217 9.109 9.160 1,311,771 -0.02(-0.22%)
May 05, 2006 9.053 9.256 8.998 9.180 1,237,268 +0.16(+1.75%)
May 04, 2006 8.933 9.057 8.878 9.022 2,073,368 +0.09(+1.00%)
May 03, 2006 8.955 8.998 8.846 8.933 1,131,180 +0.00(+0.05%)
May 02, 2006 8.768 9.239 8.736 8.929 2,638,370 +0.41(+4.81%)
May 01, 2006 8.667 8.744 8.511 8.519 1,004,913 -0.20(-2.26%)
Apr 28, 2006 8.665 8.776 8.606 8.716 788,533 -0.01(-0.14%)
Apr 27, 2006 8.647 8.770 8.555 8.728 810,689 +0.05(+0.54%)
Apr 26, 2006 8.555 8.689 8.543 8.681 1,040,783 +0.12(+1.35%)
Apr 25, 2006 8.533 8.576 8.423 8.565 1,165,162 +0.02(+0.29%)
Apr 24, 2006 8.523 8.602 8.417 8.541 797,502 +0.00(+0.00%)
Apr 21, 2006 8.604 8.636 8.513 8.541 1,711,955 -0.03(-0.36%)
Apr 20, 2006 8.636 8.673 8.525 8.571 901,544 -0.04(-0.47%)
Apr 19, 2006 8.375 8.634 8.375 8.612 1,449,606 +0.13(+1.51%)
Apr 18, 2006 8.226 8.498 8.206 8.484 1,109,701 +0.26(+3.13%)
Apr 17, 2006 8.145 8.241 8.145 8.226 684,450 +0.06(+0.75%)
Apr 13, 2006 8.135 8.174 8.080 8.166 649,317 +0.04(+0.52%)
Apr 12, 2006 8.062 8.129 8.005 8.123 1,053,494 +0.06(+0.76%)
Apr 11, 2006 8.186 8.243 8.017 8.062 2,098,916 -0.12(-1.44%)
Apr 10, 2006 8.233 8.253 8.153 8.180 663,836 -0.01(-0.12%)
Apr 07, 2006 8.320 8.348 8.174 8.190 465,752 -0.13(-1.51%)
Apr 06, 2006 8.360 8.362 8.216 8.316 520,469 -0.01(-0.12%)
Apr 05, 2006 8.194 8.362 8.194 8.326 1,035,784 +0.14(+1.66%)
Apr 04, 2006 8.206 8.250 8.111 8.190 828,965 -0.01(-0.17%)
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.