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 (%)
Sep 30, 2013 26.67 27.06 26.55 27.03 1,247,203 +0.08(+0.29%)
Sep 27, 2013 26.78 27.06 26.74 26.95 0 -0.04(-0.16%)
Sep 26, 2013 26.88 27.20 26.79 26.99 550,455 +0.19(+0.72%)
Sep 25, 2013 26.71 26.91 26.61 26.80 537,986 +0.06(+0.23%)
Sep 24, 2013 26.74 26.94 26.57 26.74 985,708 -0.01(-0.03%)
Sep 23, 2013 27.02 27.02 26.55 26.75 741,637 -0.33(-1.23%)
Sep 20, 2013 27.07 27.14 26.84 27.08 0 -0.04(-0.16%)
Sep 19, 2013 26.97 27.21 26.77 27.12 0 +0.31(+1.17%)
Sep 18, 2013 26.86 26.96 26.73 26.81 0 -0.02(-0.07%)
Sep 17, 2013 26.61 26.95 26.58 26.83 0 +0.20(+0.76%)
Sep 16, 2013 26.85 26.75 26.56 26.62 0 +0.14(+0.53%)
Sep 13, 2013 26.53 26.63 26.36 26.48 0 -0.01(-0.03%)
Sep 12, 2013 26.62 26.73 26.44 26.49 658,174 -0.09(-0.33%)
Sep 11, 2013 26.62 26.75 26.48 26.58 0 -0.15(-0.56%)
Sep 10, 2013 26.47 26.73 26.38 26.73 492,118 +0.40(+1.53%)
Sep 09, 2013 26.20 26.36 26.12 26.33 0 +0.18(+0.70%)
Sep 06, 2013 26.31 26.31 25.71 26.14 0 +0.04(+0.13%)
Sep 05, 2013 26.14 26.25 25.86 26.11 572,054 -0.04(-0.17%)
Sep 04, 2013 25.90 26.34 25.78 26.15 1,000,686 +0.24(+0.91%)
Sep 03, 2013 27.27 27.27 25.63 25.92 0 -0.10(-0.40%)
Aug 30, 2013 26.55 26.55 25.92 26.02 0 -0.46(-1.75%)
Aug 29, 2013 26.37 26.71 26.25 26.48 0 +0.05(+0.20%)
Aug 28, 2013 26.41 26.64 26.29 26.43 652,852 -0.04(-0.13%)
Aug 27, 2013 27.04 27.11 26.47 26.47 602,618 -0.93(-3.38%)
Aug 26, 2013 27.62 27.70 27.33 27.39 486,774 -0.23(-0.82%)
Aug 23, 2013 27.64 27.68 27.47 27.62 0 +0.03(+0.10%)
Aug 22, 2013 27.37 27.69 27.26 27.59 455,625 +0.37(+1.35%)
Aug 21, 2013 27.38 27.56 27.18 27.23 0 -0.27(-0.99%)
Aug 20, 2013 27.30 27.62 27.18 27.50 371,659 +0.26(+0.96%)
Aug 19, 2013 27.45 27.57 27.21 27.24 328,636 -0.25(-0.92%)
Aug 16, 2013 27.44 27.75 27.14 27.49 0 +0.03(+0.10%)
Aug 15, 2013 27.73 27.87 27.38 27.46 548,000 -0.52(-1.84%)
Aug 14, 2013 28.23 28.30 27.92 27.98 439,289 -0.27(-0.96%)
Aug 13, 2013 28.11 28.33 27.98 28.25 553,305 +0.10(+0.34%)
Aug 12, 2013 28.06 28.30 28.04 28.15 402,280 -0.18(-0.65%)
Aug 09, 2013 28.24 28.54 28.09 28.34 556,871 +0.07(+0.25%)
Aug 08, 2013 28.08 28.40 27.94 28.27 702,861 +0.30(+1.06%)
Aug 07, 2013 27.91 28.06 27.79 27.97 491,662 -0.10(-0.37%)
Aug 06, 2013 28.09 28.28 27.98 28.08 539,454 -0.13(-0.47%)
Aug 05, 2013 28.04 28.27 27.89 28.21 602,693 +0.00(+0.00%)
Aug 02, 2013 28.05 28.31 27.84 28.21 925,710 +0.11(+0.40%)
Aug 01, 2013 27.80 28.49 27.78 28.09 2,336,093 +0.45(+1.64%)
Jul 31, 2013 27.59 27.76 27.32 27.64 0 +0.19(+0.70%)
Jul 30, 2013 27.66 27.80 27.43 27.45 747,015 -0.11(-0.41%)
Jul 29, 2013 27.52 27.70 27.39 27.56 0 -0.14(-0.51%)
Jul 26, 2013 27.72 27.74 27.54 27.70 0 -0.06(-0.22%)
Jul 25, 2013 27.70 27.86 27.59 27.76 0 +0.04(+0.13%)
Jul 24, 2013 27.98 27.98 27.63 27.73 0 -0.12(-0.44%)
Jul 23, 2013 27.76 27.98 27.66 27.85 0 +0.16(+0.57%)
Jul 22, 2013 27.46 27.70 27.50 27.69 0 +0.19(+0.70%)
Jul 19, 2013 26.88 27.59 26.66 27.50 3,839,330 +0.61(+2.28%)
Jul 18, 2013 26.67 26.89 25.97 26.89 0 +0.21(+0.79%)
Jul 17, 2013 26.69 26.70 26.51 26.68 455,517 +0.17(+0.63%)
Jul 16, 2013 26.59 26.79 26.48 26.51 0 -0.20(-0.75%)
Jul 15, 2013 26.55 26.75 26.41 26.71 0 +0.24(+0.89%)
Jul 12, 2013 26.24 26.49 26.14 26.48 0 +0.18(+0.70%)
Jul 11, 2013 26.25 26.43 26.11 26.29 566,788 +0.33(+1.28%)
Jul 10, 2013 25.90 26.09 25.69 25.96 0 -0.02(-0.07%)
Jul 09, 2013 25.87 26.00 25.71 25.98 0 +0.31(+1.23%)
Jul 08, 2013 25.36 25.79 25.29 25.66 0 +0.39(+1.56%)
Jul 05, 2013 24.88 25.28 24.83 25.27 0 +0.64(+2.59%)
Jul 03, 2013 24.44 24.81 24.38 24.63 0 +0.13(+0.54%)
Jul 02, 2013 24.74 24.99 24.34 24.50 0 -0.25(-1.02%)
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.