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

Sei Investments Company (NQ: SEIC )

68.33 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.091 7.221 7.091 7.173 1,819,061 +0.06(+0.84%)
May 27, 2005 7.014 7.144 7.008 7.113 515,064 +0.06(+0.82%)
May 26, 2005 6.913 7.068 6.907 7.056 704,660 +0.08(+1.09%)
May 25, 2005 6.992 7.016 6.911 6.979 726,124 -0.02(-0.35%)
May 24, 2005 6.975 7.029 6.833 7.004 844,125 -0.01(-0.15%)
May 23, 2005 6.903 7.070 6.897 7.014 707,398 +0.09(+1.34%)
May 20, 2005 6.816 6.932 6.796 6.922 655,495 +0.06(+0.84%)
May 19, 2005 6.823 6.884 6.777 6.864 979,604 +0.01(+0.15%)
May 18, 2005 6.785 6.878 6.759 6.853 971,325 +0.07(+1.00%)
May 17, 2005 6.765 6.813 6.686 6.785 990,224 +0.03(+0.49%)
May 16, 2005 6.581 6.787 6.577 6.752 1,023,017 +0.08(+1.14%)
May 13, 2005 6.703 6.759 6.624 6.676 1,125,066 -0.06(-0.89%)
May 12, 2005 6.740 6.839 6.711 6.736 889,217 -0.04(-0.58%)
May 11, 2005 6.847 6.847 6.695 6.775 977,911 +0.02(+0.24%)
May 10, 2005 6.748 6.810 6.730 6.759 873,466 -0.04(-0.52%)
May 09, 2005 6.841 6.843 6.765 6.794 1,248,838 -0.00(-0.06%)
May 06, 2005 6.835 6.872 6.738 6.798 1,018,181 -0.02(-0.30%)
May 05, 2005 6.851 6.882 6.748 6.818 1,049,790 -0.05(-0.66%)
May 04, 2005 6.744 6.884 6.744 6.864 1,245,240 +0.10(+1.46%)
May 03, 2005 6.779 6.831 6.715 6.765 968,469 -0.01(-0.09%)
May 02, 2005 6.810 6.878 6.717 6.771 794,069 +0.00(+0.00%)
Apr 29, 2005 6.707 6.789 6.618 6.771 904,166 +0.14(+2.05%)
Apr 28, 2005 6.657 6.775 6.583 6.635 843,701 -0.12(-1.83%)
Apr 27, 2005 6.610 6.843 6.538 6.759 886,726 +0.01(+0.18%)
Apr 26, 2005 6.990 6.994 6.744 6.746 757,762 -0.17(-2.48%)
Apr 25, 2005 6.759 6.967 6.707 6.917 444,016 +0.16(+2.32%)
Apr 22, 2005 7.012 7.039 6.707 6.761 685,100 -0.24(-3.39%)
Apr 21, 2005 6.899 7.000 6.810 6.998 801,420 +0.20(+2.91%)
Apr 20, 2005 6.977 6.979 6.798 6.800 1,019,916 -0.16(-2.25%)
Apr 19, 2005 6.880 6.969 6.868 6.957 549,466 +0.07(+1.05%)
Apr 18, 2005 6.796 6.967 6.752 6.884 572,025 +0.05(+0.72%)
Apr 15, 2005 6.936 7.031 6.794 6.835 707,444 -0.13(-1.87%)
Apr 14, 2005 7.128 7.151 6.965 6.965 688,376 -0.13(-1.79%)
Apr 13, 2005 7.161 7.248 7.045 7.092 520,595 -0.11(-1.56%)
Apr 12, 2005 7.223 7.258 7.062 7.204 1,086,075 -0.05(-0.74%)
Apr 11, 2005 7.384 7.413 7.223 7.258 931,571 -0.14(-1.87%)
Apr 08, 2005 7.409 7.475 7.336 7.396 715,675 -0.03(-0.39%)
Apr 07, 2005 7.419 7.524 7.365 7.425 636,258 +0.03(+0.36%)
Apr 06, 2005 7.423 7.487 7.386 7.398 389,114 +0.01(+0.08%)
Apr 05, 2005 7.415 7.435 7.328 7.392 543,026 -0.04(-0.58%)
Apr 04, 2005 7.326 7.435 7.301 7.435 788,540 +0.07(+1.01%)
Apr 01, 2005 7.466 7.565 7.322 7.361 915,120 -0.10(-1.36%)
Mar 31, 2005 7.415 7.489 7.359 7.462 979,672 +0.01(+0.14%)
Mar 30, 2005 7.446 7.530 7.384 7.452 982,315 +0.06(+0.75%)
Mar 29, 2005 7.371 7.526 7.363 7.396 1,062,573 -0.01(-0.08%)
Mar 28, 2005 7.423 7.487 7.367 7.402 736,603 -0.02(-0.31%)
Mar 24, 2005 7.452 7.559 7.425 7.425 593,538 -0.04(-0.47%)
Mar 23, 2005 7.574 7.615 7.452 7.460 769,961 -0.13(-1.71%)
Mar 22, 2005 7.667 7.733 7.574 7.590 777,964 -0.11(-1.42%)
Mar 21, 2005 7.731 7.825 7.609 7.700 953,534 +0.04(+0.51%)
Mar 18, 2005 7.607 7.728 7.584 7.660 3,033,383 +0.03(+0.38%)
Mar 17, 2005 7.603 7.675 7.534 7.631 642,441 -0.00(-0.03%)
Mar 16, 2005 7.594 7.679 7.545 7.634 904,762 -0.02(-0.22%)
Mar 15, 2005 7.739 7.809 7.650 7.650 1,318,580 -0.06(-0.75%)
Mar 14, 2005 7.471 7.714 7.471 7.708 1,074,939 +0.18(+2.36%)
Mar 11, 2005 7.530 7.656 7.475 7.530 636,013 -0.03(-0.44%)
Mar 10, 2005 7.570 7.615 7.450 7.563 547,516 -0.02(-0.24%)
Mar 09, 2005 7.611 7.658 7.545 7.582 527,789 -0.07(-0.92%)
Mar 08, 2005 7.745 7.751 7.582 7.652 922,839 -0.08(-1.09%)
Mar 07, 2005 7.700 7.825 7.679 7.737 856,276 +0.00(+0.03%)
Mar 04, 2005 7.644 7.786 7.644 7.735 422,503 +0.09(+1.19%)
Mar 03, 2005 7.803 7.809 7.578 7.644 623,286 -0.13(-1.67%)
Mar 02, 2005 7.745 7.842 7.685 7.774 750,210 -0.02(-0.32%)
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.