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

Sei Investments Company (NQ: SEIC )

68.32 -0.86 (-1.24%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Sep 30, 2004 6.885 6.934 6.810 6.836 956,537 -0.07(-1.03%)
Sep 29, 2004 6.745 6.936 6.745 6.907 1,073,795 +0.09(+1.25%)
Sep 28, 2004 6.662 6.848 6.613 6.822 1,149,914 +0.20(+3.03%)
Sep 27, 2004 6.787 6.875 6.615 6.621 1,302,644 -0.19(-2.83%)
Sep 24, 2004 6.840 6.879 6.757 6.814 691,229 +0.00(+0.03%)
Sep 23, 2004 6.850 6.856 6.706 6.812 1,089,068 -0.01(-0.09%)
Sep 22, 2004 7.013 7.017 6.804 6.818 1,024,773 -0.26(-3.67%)
Sep 21, 2004 6.903 7.090 6.903 7.078 848,886 +0.14(+2.05%)
Sep 20, 2004 7.039 7.094 6.881 6.936 738,280 -0.11(-1.61%)
Sep 17, 2004 7.082 7.104 6.970 7.049 719,558 -0.05(-0.66%)
Sep 16, 2004 6.903 7.098 6.883 7.096 872,535 +0.19(+2.79%)
Sep 15, 2004 7.011 7.037 6.871 6.903 589,491 -0.11(-1.62%)
Sep 14, 2004 6.938 7.088 6.931 7.017 883,867 +0.03(+0.44%)
Sep 13, 2004 6.901 7.013 6.879 6.986 907,762 +0.09(+1.35%)
Sep 10, 2004 6.751 6.899 6.751 6.893 522,733 +0.08(+1.16%)
Sep 09, 2004 6.765 6.860 6.708 6.814 1,038,814 +0.07(+1.05%)
Sep 08, 2004 6.787 6.830 6.710 6.743 535,050 -0.06(-0.84%)
Sep 07, 2004 6.743 6.897 6.718 6.800 805,038 +0.07(+1.09%)
Sep 03, 2004 6.795 6.891 6.676 6.726 919,093 -0.12(-1.72%)
Sep 02, 2004 6.678 6.862 6.678 6.844 520,269 +0.11(+1.66%)
Sep 01, 2004 6.627 6.747 6.601 6.733 954,320 +0.10(+1.50%)
Aug 31, 2004 6.430 6.674 6.430 6.633 1,272,837 +0.20(+3.06%)
Aug 30, 2004 6.517 6.517 6.373 6.436 441,440 -0.04(-0.69%)
Aug 27, 2004 6.495 6.552 6.467 6.481 627,920 -0.04(-0.56%)
Aug 26, 2004 6.582 6.595 6.473 6.517 472,972 -0.08(-1.17%)
Aug 25, 2004 6.507 6.670 6.448 6.595 759,219 +0.13(+2.01%)
Aug 24, 2004 6.481 6.528 6.418 6.465 1,068,129 +0.01(+0.22%)
Aug 23, 2004 6.552 6.584 6.450 6.450 848,640 -0.09(-1.37%)
Aug 20, 2004 6.481 6.556 6.420 6.540 561,408 +0.04(+0.69%)
Aug 19, 2004 6.430 6.495 6.410 6.495 708,226 +0.03(+0.44%)
Aug 18, 2004 6.294 6.485 6.207 6.467 751,829 +0.16(+2.61%)
Aug 17, 2004 6.294 6.385 6.280 6.302 885,345 +0.00(+0.03%)
Aug 16, 2004 6.105 6.367 6.040 6.300 1,102,863 +0.21(+3.43%)
Aug 13, 2004 6.089 6.144 6.061 6.091 562,147 +0.03(+0.50%)
Aug 12, 2004 6.142 6.221 6.057 6.061 707,980 -0.12(-1.94%)
Aug 11, 2004 6.109 6.235 6.085 6.180 1,081,924 +0.00(+0.00%)
Aug 10, 2004 6.028 6.207 6.028 6.180 854,552 +0.13(+2.18%)
Aug 09, 2004 6.170 6.191 6.034 6.049 1,462,519 -0.09(-1.42%)
Aug 06, 2004 6.213 6.233 6.107 6.136 1,644,318 -0.09(-1.50%)
Aug 05, 2004 6.325 6.325 6.227 6.229 947,422 -0.06(-0.97%)
Aug 04, 2004 6.367 6.377 6.221 6.290 1,173,070 -0.06(-0.93%)
Aug 03, 2004 6.351 6.398 6.290 6.349 1,309,788 +0.04(+0.68%)
Aug 02, 2004 6.272 6.306 6.158 6.306 920,079 +0.08(+1.30%)
Jul 30, 2004 6.231 6.286 6.178 6.225 993,734 -0.04(-0.68%)
Jul 29, 2004 6.146 6.319 6.130 6.268 1,539,377 +0.09(+1.51%)
Jul 28, 2004 6.260 6.319 6.120 6.174 1,011,224 -0.13(-2.03%)
Jul 27, 2004 6.217 6.316 6.168 6.302 1,042,263 +0.14(+2.31%)
Jul 26, 2004 6.209 6.221 6.116 6.160 560,915 -0.05(-0.78%)
Jul 23, 2004 6.203 6.235 6.162 6.209 815,631 -0.03(-0.55%)
Jul 22, 2004 6.314 6.333 6.089 6.243 1,790,644 -0.09(-1.41%)
Jul 21, 2004 6.408 6.463 6.270 6.333 2,649,877 -0.10(-1.58%)
Jul 20, 2004 6.290 6.434 6.193 6.434 1,612,047 +0.17(+2.76%)
Jul 19, 2004 6.089 6.284 6.071 6.262 2,089,946 +0.29(+4.83%)
Jul 16, 2004 6.020 6.095 5.969 5.973 789,026 -0.06(-1.04%)
Jul 15, 2004 5.937 6.164 5.900 6.036 2,942,036 +0.19(+3.26%)
Jul 14, 2004 5.850 5.937 5.811 5.846 1,697,527 -0.01(-0.14%)
Jul 13, 2004 5.901 5.965 5.835 5.854 1,522,872 -0.06(-1.00%)
Jul 12, 2004 5.821 5.953 5.758 5.913 1,223,323 +0.12(+2.14%)
Jul 09, 2004 5.803 5.902 5.789 5.789 1,081,678 -0.04(-0.70%)
Jul 08, 2004 5.876 5.927 5.821 5.829 1,097,690 -0.03(-0.45%)
Jul 07, 2004 5.829 5.996 5.785 5.856 1,779,805 +0.03(+0.56%)
Jul 06, 2004 5.967 5.998 5.821 5.823 963,434 -0.16(-2.65%)
Jul 02, 2004 5.848 6.026 5.835 5.982 1,042,017 +0.06(+1.06%)
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.