Skip to main content

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

Historical Prices

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.