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 (%)
Jul 29, 2005 7.936 7.971 7.833 7.922 602,550 -0.03(-0.44%)
Jul 28, 2005 7.917 8.044 7.917 7.956 654,670 +0.01(+0.10%)
Jul 27, 2005 7.854 7.950 7.780 7.948 537,802 +0.10(+1.31%)
Jul 26, 2005 7.780 7.899 7.745 7.846 752,087 +0.06(+0.76%)
Jul 25, 2005 7.991 7.991 7.739 7.786 946,398 -0.20(-2.56%)
Jul 22, 2005 8.022 8.136 7.905 7.991 1,018,095 -0.00(-0.03%)
Jul 21, 2005 8.331 8.331 7.969 7.993 1,086,547 -0.31(-3.75%)
Jul 20, 2005 7.963 8.340 7.948 8.305 898,534 +0.30(+3.79%)
Jul 19, 2005 7.995 8.129 7.924 8.001 511,778 -0.01(-0.13%)
Jul 18, 2005 7.995 8.051 7.940 8.012 573,380 +0.00(+0.00%)
Jul 15, 2005 7.897 8.026 7.883 8.012 728,336 +0.09(+1.09%)
Jul 14, 2005 7.897 7.987 7.842 7.926 594,080 +0.08(+0.99%)
Jul 13, 2005 7.993 8.040 7.831 7.848 492,247 -0.18(-2.25%)
Jul 12, 2005 7.979 8.028 7.893 8.028 445,088 +0.03(+0.36%)
Jul 11, 2005 7.797 7.999 7.797 7.999 570,830 +0.19(+2.44%)
Jul 08, 2005 7.706 7.860 7.676 7.809 395,098 +0.11(+1.44%)
Jul 07, 2005 7.706 7.743 7.581 7.698 654,477 -0.06(-0.74%)
Jul 06, 2005 7.803 7.844 7.751 7.756 435,461 -0.07(-0.94%)
Jul 05, 2005 7.786 7.838 7.692 7.829 457,777 +0.03(+0.34%)
Jul 01, 2005 7.702 7.827 7.672 7.803 735,957 +0.15(+1.95%)
Jun 30, 2005 7.719 7.749 7.653 7.653 622,267 -0.06(-0.80%)
Jun 29, 2005 7.725 7.754 7.655 7.715 627,703 -0.03(-0.34%)
Jun 28, 2005 7.639 7.756 7.639 7.741 710,428 +0.10(+1.34%)
Jun 27, 2005 7.713 7.729 7.577 7.639 992,234 -0.02(-0.27%)
Jun 24, 2005 7.719 7.854 7.622 7.659 1,087,696 -0.08(-1.01%)
Jun 23, 2005 7.848 7.868 7.725 7.737 741,369 -0.11(-1.41%)
Jun 22, 2005 7.838 7.897 7.768 7.848 779,748 +0.01(+0.13%)
Jun 21, 2005 7.774 7.889 7.754 7.838 760,405 +0.04(+0.50%)
Jun 20, 2005 7.825 7.864 7.786 7.799 597,545 -0.07(-0.83%)
Jun 17, 2005 7.870 7.940 7.817 7.864 1,739,363 +0.01(+0.13%)
Jun 16, 2005 7.670 7.862 7.647 7.854 758,724 +0.18(+2.35%)
Jun 15, 2005 7.715 7.780 7.671 7.674 705,909 -0.03(-0.40%)
Jun 14, 2005 7.557 7.715 7.555 7.704 690,623 +0.13(+1.70%)
Jun 13, 2005 7.586 7.650 7.549 7.575 720,538 -0.03(-0.38%)
Jun 10, 2005 7.579 7.645 7.512 7.604 1,049,661 -0.01(-0.08%)
Jun 09, 2005 7.393 7.618 7.383 7.610 867,832 +0.19(+2.57%)
Jun 08, 2005 7.450 7.542 7.397 7.420 474,958 -0.04(-0.58%)
Jun 07, 2005 7.438 7.553 7.417 7.463 734,027 +0.01(+0.08%)
Jun 06, 2005 7.374 7.456 7.213 7.456 1,192,778 +0.15(+2.08%)
Jun 03, 2005 7.305 7.344 7.242 7.305 896,413 -0.01(-0.14%)
Jun 02, 2005 7.317 7.346 7.256 7.315 1,071,608 +0.00(+0.06%)
Jun 01, 2005 7.170 7.315 7.112 7.311 1,337,251 +0.19(+2.65%)
May 31, 2005 7.040 7.170 7.040 7.122 1,832,060 +0.06(+0.84%)
May 27, 2005 6.965 7.094 6.959 7.063 518,745 +0.06(+0.82%)
May 26, 2005 6.864 7.018 6.858 7.006 709,696 +0.08(+1.09%)
May 25, 2005 6.942 6.967 6.862 6.930 731,313 -0.02(-0.35%)
May 24, 2005 6.926 6.979 6.784 6.954 850,157 -0.01(-0.15%)
May 23, 2005 6.854 7.020 6.848 6.965 712,453 +0.09(+1.34%)
May 20, 2005 6.768 6.883 6.747 6.872 660,180 +0.06(+0.84%)
May 19, 2005 6.774 6.836 6.729 6.815 986,605 +0.01(+0.15%)
May 18, 2005 6.737 6.829 6.711 6.805 978,267 +0.07(+1.00%)
May 17, 2005 6.717 6.765 6.639 6.737 997,300 +0.03(+0.49%)
May 16, 2005 6.534 6.739 6.530 6.704 1,030,328 +0.08(+1.14%)
May 13, 2005 6.655 6.711 6.577 6.629 1,133,106 -0.06(-0.89%)
May 12, 2005 6.692 6.790 6.663 6.688 895,571 -0.04(-0.58%)
May 11, 2005 6.799 6.799 6.647 6.727 984,899 +0.02(+0.24%)
May 10, 2005 6.700 6.762 6.682 6.711 879,708 -0.03(-0.52%)
May 09, 2005 6.793 6.795 6.717 6.745 1,257,762 -0.00(-0.06%)
May 06, 2005 6.786 6.823 6.690 6.750 1,025,457 -0.02(-0.30%)
May 05, 2005 6.803 6.834 6.700 6.770 1,057,292 -0.05(-0.66%)
May 04, 2005 6.696 6.836 6.696 6.815 1,254,138 +0.10(+1.46%)
May 03, 2005 6.731 6.782 6.668 6.717 975,390 -0.01(-0.09%)
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.