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 (%)
Sep 29, 2017 56.11 56.25 55.77 55.85 730,145 -0.41(-0.73%)
Sep 28, 2017 56.24 56.44 56.04 56.26 669,013 +0.18(+0.33%)
Sep 27, 2017 55.42 56.26 55.34 56.08 697,693 +1.01(+1.83%)
Sep 26, 2017 54.61 55.12 54.46 55.07 874,020 +0.47(+0.85%)
Sep 25, 2017 54.44 54.66 54.18 54.60 442,628 +0.01(+0.02%)
Sep 22, 2017 54.23 54.68 54.11 54.59 340,215 +0.32(+0.59%)
Sep 21, 2017 53.95 54.44 53.91 54.27 434,837 +0.25(+0.46%)
Sep 20, 2017 53.66 54.12 53.58 54.03 446,287 +0.35(+0.65%)
Sep 19, 2017 53.19 53.97 52.92 53.68 530,567 +0.68(+1.28%)
Sep 18, 2017 52.85 53.05 52.46 53.00 480,640 +0.34(+0.64%)
Sep 15, 2017 52.19 52.76 52.19 52.66 882,742 +0.34(+0.65%)
Sep 14, 2017 52.22 52.36 52.02 52.33 613,697 +0.15(+0.28%)
Sep 13, 2017 52.42 52.42 51.95 52.18 470,443 -0.27(-0.51%)
Sep 12, 2017 52.13 52.52 51.80 52.44 609,060 +0.48(+0.92%)
Sep 11, 2017 52.27 51.73 51.97 557,994 +0.59(+1.14%)
Sep 08, 2017 51.27 51.58 51.02 51.38 518,014 +0.02(+0.04%)
Sep 07, 2017 51.52 51.57 50.96 51.37 585,065 -0.04(-0.07%)
Sep 06, 2017 51.92 51.99 51.27 51.40 655,672 -0.37(-0.71%)
Sep 05, 2017 52.53 52.75 51.66 51.77 613,358 -1.04(-1.97%)
Sep 01, 2017 53.49 53.62 52.80 52.81 448,741 -0.66(-1.23%)
Aug 31, 2017 52.91 53.59 52.74 53.47 699,504 +0.70(+1.33%)
Aug 30, 2017 52.33 52.98 52.17 52.76 393,199 +0.47(+0.89%)
Aug 29, 2017 52.27 52.54 51.88 52.30 479,152 -0.02(-0.03%)
Aug 28, 2017 52.53 52.58 52.18 52.32 463,030 +0.02(+0.03%)
Aug 25, 2017 52.24 52.59 52.24 52.30 320,244 +0.14(+0.26%)
Aug 24, 2017 51.96 52.40 51.70 52.16 331,557 +0.11(+0.21%)
Aug 23, 2017 51.77 52.41 51.77 52.05 385,554 +0.01(+0.02%)
Aug 22, 2017 51.20 52.12 51.15 52.04 356,003 +1.03(+2.03%)
Aug 21, 2017 51.05 51.26 50.89 51.01 248,434 -0.05(-0.09%)
Aug 18, 2017 50.95 51.17 50.70 51.05 649,725 +0.11(+0.22%)
Aug 17, 2017 51.56 51.73 50.94 50.94 472,961 -0.87(-1.68%)
Aug 16, 2017 52.27 52.46 51.80 51.81 241,538 -0.26(-0.49%)
Aug 15, 2017 52.18 52.40 52.03 52.07 353,674 +0.09(+0.18%)
Aug 14, 2017 51.32 52.09 51.32 51.98 420,490 +1.02(+2.01%)
Aug 11, 2017 50.64 51.18 50.64 50.95 365,621 +0.23(+0.45%)
Aug 10, 2017 50.96 51.31 50.61 50.73 438,626 -0.59(-1.16%)
Aug 09, 2017 51.16 51.36 50.94 51.32 329,071 -0.06(-0.12%)
Aug 08, 2017 51.49 51.80 51.28 51.38 326,838 -0.20(-0.39%)
Aug 07, 2017 51.23 51.62 50.80 51.58 291,715 +0.37(+0.71%)
Aug 04, 2017 51.63 51.63 51.08 51.22 257,345 -0.07(-0.14%)
Aug 03, 2017 51.21 51.44 51.14 51.29 316,776 -0.11(-0.21%)
Aug 02, 2017 51.79 51.92 51.19 51.40 348,940 -0.36(-0.69%)
Aug 01, 2017 52.01 52.08 51.55 51.76 519,732 +0.07(+0.14%)
Jul 31, 2017 51.39 51.80 51.01 51.69 983,392 +0.34(+0.66%)
Jul 28, 2017 50.67 51.47 50.57 51.35 426,356 +0.58(+1.13%)
Jul 27, 2017 52.59 52.59 50.25 50.77 1,226,226 -1.00(-1.93%)
Jul 26, 2017 52.32 52.57 51.65 51.77 814,290 -0.56(-1.07%)
Jul 25, 2017 51.99 52.43 49.60 52.33 888,698 +0.61(+1.19%)
Jul 24, 2017 51.08 51.75 50.99 51.71 489,837 +0.66(+1.29%)
Jul 21, 2017 51.06 51.30 50.95 51.05 258,966 -0.16(-0.32%)
Jul 20, 2017 51.37 51.15 51.22 509,350 +0.07(+0.14%)
Jul 19, 2017 50.89 51.16 50.76 51.15 345,095 +0.20(+0.39%)
Jul 18, 2017 50.47 51.06 50.37 50.94 352,557 +0.36(+0.71%)
Jul 17, 2017 51.06 51.10 50.49 50.59 285,939 -0.47(-0.91%)
Jul 14, 2017 50.30 51.16 50.19 51.05 531,882 +0.34(+0.67%)
Jul 13, 2017 50.51 50.73 49.76 50.72 471,778 +0.38(+0.74%)
Jul 12, 2017 50.39 50.59 50.12 50.34 665,682 +0.25(+0.49%)
Jul 11, 2017 49.98 50.58 49.77 50.09 1,012,669 +0.28(+0.57%)
Jul 10, 2017 49.47 50.05 49.39 49.81 1,070,750 +0.35(+0.70%)
Jul 07, 2017 48.89 49.64 48.85 49.46 586,551 +0.64(+1.31%)
Jul 06, 2017 49.25 49.47 48.81 48.82 434,370 -0.65(-1.31%)
Jul 05, 2017 49.17 49.72 49.17 49.47 864,212 +0.42(+0.86%)
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.