Skip to main content

Sei Investments Company (NQ: SEIC )

65.76 +1.04 (+1.61%)
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, 2016 42.29 43.53 41.90 43.52 1,327,042 +1.48(+3.53%)
Jun 29, 2016 41.48 42.10 41.26 42.03 1,228,936 +1.19(+2.92%)
Jun 28, 2016 40.82 41.07 40.45 40.84 1,257,948 +0.65(+1.62%)
Jun 27, 2016 41.58 41.61 40.06 40.19 1,473,838 -2.11(-4.98%)
Jun 24, 2016 42.94 44.10 42.27 42.30 2,152,413 -3.55(-7.75%)
Jun 23, 2016 45.33 45.86 44.79 45.85 805,958 +1.12(+2.51%)
Jun 22, 2016 44.57 45.20 44.51 44.73 658,963 +0.32(+0.71%)
Jun 21, 2016 44.50 44.67 44.10 44.41 429,527 -0.01(-0.02%)
Jun 20, 2016 44.56 44.90 44.18 44.42 725,010 +0.79(+1.80%)
Jun 17, 2016 44.01 44.04 43.60 43.63 1,200,446 -0.30(-0.68%)
Jun 16, 2016 43.55 44.04 42.98 43.93 677,030 -0.10(-0.23%)
Jun 15, 2016 44.16 44.51 43.67 44.03 746,911 +0.05(+0.12%)
Jun 14, 2016 44.20 44.58 43.82 43.98 731,299 -0.43(-0.96%)
Jun 13, 2016 44.80 45.19 44.35 44.40 721,747 -0.58(-1.29%)
Jun 10, 2016 45.58 45.58 44.81 44.98 989,260 -1.10(-2.39%)
Jun 09, 2016 45.99 46.17 45.69 46.09 405,936 -0.36(-0.77%)
Jun 08, 2016 46.25 46.48 46.07 46.45 609,996 +0.09(+0.19%)
Jun 07, 2016 46.17 46.42 46.02 46.36 589,444 +0.17(+0.37%)
Jun 06, 2016 45.48 46.37 45.33 46.18 555,752 +0.84(+1.85%)
Jun 03, 2016 45.99 46.35 45.03 45.35 1,345,812 -1.22(-2.63%)
Jun 02, 2016 46.40 46.57 44.11 46.57 733,477 +0.44(+0.96%)
Jun 01, 2016 45.88 46.33 45.73 46.13 701,065 -0.16(-0.35%)
May 31, 2016 45.98 46.45 45.76 46.29 1,025,822 +0.13(+0.29%)
May 27, 2016 45.70 46.16 46.16 46.16 600,711 +0.40(+0.87%)
May 26, 2016 45.83 45.92 45.57 45.76 747,936 -0.11(-0.24%)
May 25, 2016 46.12 46.23 45.73 45.87 653,408 -0.07(-0.16%)
May 24, 2016 45.22 46.02 44.71 45.94 764,091 +0.95(+2.12%)
May 23, 2016 44.91 45.16 44.64 44.99 689,782 +0.05(+0.10%)
May 20, 2016 44.57 45.09 44.22 44.94 810,190 +0.70(+1.59%)
May 19, 2016 43.92 44.48 43.57 44.24 670,973 -0.10(-0.22%)
May 18, 2016 43.48 44.50 43.18 44.34 603,143 +0.81(+1.86%)
May 17, 2016 43.66 44.03 43.39 43.53 553,483 -0.28(-0.64%)
May 16, 2016 43.26 43.91 43.21 43.81 773,502 +0.49(+1.14%)
May 13, 2016 43.58 43.98 43.10 43.31 425,918 -0.48(-1.09%)
May 12, 2016 43.85 43.93 43.33 43.79 567,332 +0.22(+0.50%)
May 11, 2016 43.90 44.20 43.10 43.57 543,027 -0.68(-1.55%)
May 10, 2016 43.86 44.29 43.54 44.26 812,936 +0.75(+1.72%)
May 09, 2016 43.06 43.55 43.02 43.51 582,992 +0.49(+1.15%)
May 06, 2016 42.42 43.10 42.15 43.02 772,732 +0.23(+0.53%)
May 05, 2016 42.76 42.99 42.14 42.79 684,733 +0.14(+0.32%)
May 04, 2016 42.67 43.08 42.34 42.66 563,007 -0.38(-0.88%)
May 03, 2016 43.64 43.64 42.85 43.03 584,052 -1.00(-2.27%)
May 02, 2016 43.35 44.10 42.90 44.03 658,232 +0.76(+1.77%)
Apr 29, 2016 43.02 43.77 42.57 43.27 1,410,139 +0.14(+0.33%)
Apr 28, 2016 43.48 43.82 42.74 43.12 700,053 -0.73(-1.66%)
Apr 27, 2016 43.84 44.21 43.51 43.85 489,173 -0.18(-0.41%)
Apr 26, 2016 43.61 44.03 43.41 44.03 883,604 +0.51(+1.18%)
Apr 25, 2016 43.75 43.92 43.30 43.52 960,507 -0.58(-1.31%)
Apr 22, 2016 43.32 44.14 43.32 44.10 853,768 +0.62(+1.43%)
Apr 21, 2016 44.00 44.52 43.30 43.48 1,088,417 -0.33(-0.76%)
Apr 20, 2016 42.15 44.03 41.81 43.81 1,438,334 +2.20(+5.30%)
Apr 19, 2016 41.62 41.88 41.33 41.60 1,401,523 +0.08(+0.20%)
Apr 18, 2016 41.01 41.62 40.99 41.52 987,753 +0.06(+0.15%)
Apr 15, 2016 41.28 41.50 41.14 41.46 1,061,105 +0.23(+0.57%)
Apr 14, 2016 41.11 41.59 40.96 41.23 645,214 +0.17(+0.42%)
Apr 13, 2016 40.05 41.05 39.98 41.05 730,823 +1.16(+2.91%)
Apr 12, 2016 39.46 40.01 39.19 39.89 815,733 +0.61(+1.56%)
Apr 11, 2016 39.63 40.22 39.27 39.28 1,001,944 -0.10(-0.25%)
Apr 08, 2016 38.94 39.59 38.81 39.38 825,078 +0.74(+1.91%)
Apr 07, 2016 39.37 39.91 38.37 38.64 1,241,782 -1.02(-2.56%)
Apr 06, 2016 38.78 39.87 38.65 39.66 1,520,989 +1.44(+3.77%)
Apr 05, 2016 38.13 38.52 37.83 38.22 857,630 -0.29(-0.75%)
Apr 04, 2016 39.19 39.38 38.39 38.51 804,187 -0.73(-1.86%)
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.