Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sei Investments Company (NQ: SEIC )

64.94 -0.32 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2005 7.653 7.758 7.602 7.701 559,638 +0.04(+0.54%)
Sep 29, 2005 7.420 7.713 7.418 7.660 938,438 +0.20(+2.75%)
Sep 28, 2005 7.420 7.518 7.389 7.455 638,300 +0.01(+0.14%)
Sep 27, 2005 7.572 7.572 7.367 7.444 744,341 -0.10(-1.28%)
Sep 26, 2005 7.492 7.596 7.432 7.541 489,059 +0.09(+1.15%)
Sep 23, 2005 7.455 7.535 7.404 7.455 637,541 -0.05(-0.60%)
Sep 22, 2005 7.500 7.508 7.293 7.500 703,826 +0.08(+1.11%)
Sep 21, 2005 7.518 7.549 7.377 7.418 622,779 -0.14(-1.84%)
Sep 20, 2005 7.660 7.791 7.510 7.557 997,402 -0.09(-1.13%)
Sep 19, 2005 7.610 7.707 7.553 7.643 787,049 +0.01(+0.19%)
Sep 16, 2005 7.567 7.996 7.520 7.629 4,691,134 +0.05(+0.59%)
Sep 15, 2005 7.623 7.651 7.541 7.584 587,340 -0.01(-0.13%)
Sep 14, 2005 7.592 7.723 7.584 7.594 682,241 -0.03(-0.38%)
Sep 13, 2005 7.629 7.664 7.584 7.623 587,706 -0.05(-0.59%)
Sep 12, 2005 7.535 7.686 7.533 7.668 883,297 +0.11(+1.52%)
Sep 09, 2005 7.529 7.602 7.490 7.553 1,099,043 +0.03(+0.46%)
Sep 08, 2005 7.549 7.584 7.455 7.518 1,087,787 -0.06(-0.76%)
Sep 07, 2005 7.658 7.676 7.492 7.576 701,537 -0.08(-1.07%)
Sep 06, 2005 7.457 7.672 7.457 7.658 734,083 +0.17(+2.33%)
Sep 02, 2005 7.457 7.553 7.397 7.483 483,766 +0.01(+0.14%)
Sep 01, 2005 7.395 7.578 7.379 7.473 545,995 +0.06(+0.86%)
Aug 31, 2005 7.344 7.410 7.260 7.410 583,265 +0.07(+0.89%)
Aug 30, 2005 7.422 7.457 7.297 7.344 694,019 -0.13(-1.75%)
Aug 29, 2005 7.440 7.477 7.389 7.475 619,729 +0.04(+0.50%)
Aug 26, 2005 7.520 7.553 7.311 7.438 743,374 -0.11(-1.49%)
Aug 25, 2005 7.377 7.578 7.377 7.551 742,059 +0.16(+2.13%)
Aug 24, 2005 7.479 7.533 7.389 7.393 693,721 -0.09(-1.26%)
Aug 23, 2005 7.471 7.598 7.471 7.488 754,096 -0.04(-0.52%)
Aug 22, 2005 7.444 7.526 7.422 7.526 556,341 +0.07(+0.91%)
Aug 19, 2005 7.465 7.479 7.410 7.459 259,764 -0.01(-0.19%)
Aug 18, 2005 7.551 7.555 7.408 7.473 658,753 -0.09(-1.17%)
Aug 17, 2005 7.545 7.600 7.537 7.561 491,584 -0.01(-0.16%)
Aug 16, 2005 7.680 7.694 7.563 7.574 656,057 -0.16(-2.09%)
Aug 15, 2005 7.744 7.772 7.670 7.735 1,020,307 -0.01(-0.11%)
Aug 12, 2005 7.860 7.860 7.717 7.744 822,137 -0.15(-1.92%)
Aug 11, 2005 7.778 7.955 7.778 7.895 582,745 +0.10(+1.29%)
Aug 10, 2005 7.766 7.856 7.758 7.795 649,403 +0.04(+0.48%)
Aug 09, 2005 7.740 7.807 7.719 7.758 554,799 +0.01(+0.11%)
Aug 08, 2005 7.709 7.875 7.709 7.750 536,869 -0.00(-0.03%)
Aug 05, 2005 7.822 7.856 7.689 7.752 683,732 -0.08(-1.05%)
Aug 04, 2005 7.930 7.979 7.833 7.834 550,734 -0.16(-1.95%)
Aug 03, 2005 7.914 8.012 7.906 7.990 463,794 +0.02(+0.23%)
Aug 02, 2005 7.953 8.004 7.926 7.971 707,520 +0.03(+0.34%)
Aug 01, 2005 7.928 7.992 7.899 7.944 630,172 +0.02(+0.28%)
Jul 29, 2005 7.936 7.971 7.834 7.922 602,522 -0.03(-0.44%)
Jul 28, 2005 7.918 8.045 7.918 7.957 654,639 +0.01(+0.10%)
Jul 27, 2005 7.854 7.951 7.781 7.949 537,777 +0.10(+1.31%)
Jul 26, 2005 7.781 7.899 7.746 7.846 752,051 +0.06(+0.76%)
Jul 25, 2005 7.992 7.992 7.740 7.787 946,353 -0.20(-2.56%)
Jul 22, 2005 8.022 8.137 7.906 7.992 1,018,047 -0.00(-0.03%)
Jul 21, 2005 8.332 8.332 7.969 7.994 1,086,496 -0.31(-3.75%)
Jul 20, 2005 7.963 8.340 7.949 8.305 898,491 +0.30(+3.79%)
Jul 19, 2005 7.996 8.129 7.924 8.002 511,754 -0.01(-0.13%)
Jul 18, 2005 7.996 8.051 7.940 8.012 573,353 +0.00(+0.00%)
Jul 15, 2005 7.897 8.026 7.883 8.012 728,302 +0.09(+1.09%)
Jul 14, 2005 7.897 7.987 7.842 7.926 594,052 +0.08(+0.99%)
Jul 13, 2005 7.994 8.041 7.832 7.848 492,224 -0.18(-2.25%)
Jul 12, 2005 7.979 8.028 7.893 8.028 445,067 +0.03(+0.36%)
Jul 11, 2005 7.797 8.000 7.797 8.000 570,803 +0.19(+2.44%)
Jul 08, 2005 7.707 7.860 7.676 7.809 395,080 +0.11(+1.44%)
Jul 07, 2005 7.707 7.744 7.582 7.699 654,446 -0.06(-0.74%)
Jul 06, 2005 7.803 7.844 7.752 7.756 435,441 -0.07(-0.94%)
Jul 05, 2005 7.787 7.838 7.692 7.830 457,755 +0.03(+0.34%)
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.