Skip to main content

Sei Investments Company (NQ: SEIC )

64.72 +0.29 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.04 49.24 47.47 48.71 999,614 -0.28(-0.57%)
Nov 27, 2015 48.67 49.08 48.52 48.99 253,446 +0.36(+0.74%)
Nov 25, 2015 48.69 48.63 48.63 48.63 363,880 +0.03(+0.06%)
Nov 24, 2015 48.52 48.85 47.95 48.61 697,503 -0.08(-0.17%)
Nov 23, 2015 48.65 49.36 48.65 48.69 734,814 -0.07(-0.15%)
Nov 20, 2015 48.41 48.79 48.15 48.76 565,027 +0.35(+0.72%)
Nov 19, 2015 48.27 48.46 47.85 48.41 568,992 +0.20(+0.41%)
Nov 18, 2015 47.66 48.24 47.16 48.21 722,195 +0.84(+1.78%)
Nov 17, 2015 47.78 47.96 47.29 47.37 476,081 -0.42(-0.88%)
Nov 16, 2015 46.66 47.84 45.96 47.79 641,555 +1.16(+2.50%)
Nov 13, 2015 47.49 47.69 46.52 46.63 607,395 -0.89(-1.87%)
Nov 12, 2015 47.87 48.34 47.51 47.51 568,255 -0.68(-1.41%)
Nov 11, 2015 48.16 48.30 47.83 48.19 516,794 +0.30(+0.64%)
Nov 10, 2015 47.57 47.89 47.26 47.89 534,233 +0.14(+0.30%)
Nov 09, 2015 48.33 48.33 47.29 47.75 607,291 -0.50(-1.04%)
Nov 06, 2015 48.14 48.58 47.96 48.25 683,153 +0.37(+0.77%)
Nov 05, 2015 47.77 48.36 47.30 47.88 562,613 +0.26(+0.55%)
Nov 04, 2015 47.43 47.68 47.12 47.62 542,817 +0.40(+0.85%)
Nov 03, 2015 47.49 48.01 47.17 47.22 1,214,656 -0.67(-1.40%)
Nov 02, 2015 46.48 47.97 45.78 47.89 1,177,777 +1.48(+3.18%)
Oct 30, 2015 46.94 46.94 46.35 46.41 726,825 -0.41(-0.88%)
Oct 29, 2015 47.15 47.21 46.61 46.82 556,630 -0.29(-0.61%)
Oct 28, 2015 46.12 47.11 45.56 47.11 742,574 +1.40(+3.06%)
Oct 27, 2015 45.97 46.09 45.59 45.71 878,569 -0.26(-0.57%)
Oct 26, 2015 45.19 46.03 45.18 45.97 763,961 +0.67(+1.48%)
Oct 23, 2015 45.00 46.03 44.73 45.30 680,734 +1.00(+2.26%)
Oct 22, 2015 43.63 44.70 42.35 44.30 1,101,298 +0.75(+1.73%)
Oct 21, 2015 43.88 45.03 41.54 43.55 1,437,366 -1.45(-3.22%)
Oct 20, 2015 45.48 45.52 44.93 45.00 665,996 -0.39(-0.87%)
Oct 19, 2015 44.77 46.08 44.77 45.39 701,669 +0.48(+1.08%)
Oct 16, 2015 44.51 45.02 44.32 44.91 621,304 +0.42(+0.95%)
Oct 15, 2015 43.55 44.58 43.38 44.49 513,458 +1.10(+2.54%)
Oct 14, 2015 43.76 43.77 43.28 43.38 569,509 -0.29(-0.66%)
Oct 13, 2015 44.25 44.42 42.03 43.67 575,489 -0.67(-1.51%)
Oct 12, 2015 44.30 44.36 44.09 44.34 361,021 +0.04(+0.08%)
Oct 09, 2015 44.63 44.63 43.95 44.31 422,833 -0.13(-0.30%)
Oct 08, 2015 44.16 44.55 44.16 44.44 529,219 +0.07(+0.16%)
Oct 07, 2015 44.03 44.40 43.74 44.37 604,173 +0.52(+1.18%)
Oct 06, 2015 43.99 44.31 43.08 43.85 975,960 -0.14(-0.33%)
Oct 05, 2015 43.77 44.10 43.25 43.99 1,184,576 +0.40(+0.92%)
Oct 02, 2015 42.93 43.60 42.37 43.59 1,025,445 +0.00(+0.00%)
Oct 01, 2015 43.12 43.77 42.98 43.59 1,035,651 +0.39(+0.91%)
Sep 30, 2015 42.36 43.28 42.15 43.20 1,060,040 +1.42(+3.41%)
Sep 29, 2015 42.00 42.25 41.46 41.77 602,474 -0.09(-0.21%)
Sep 28, 2015 42.93 43.01 41.83 41.86 1,018,715 -1.24(-2.89%)
Sep 25, 2015 43.40 43.72 42.83 43.11 1,674,788 +0.28(+0.65%)
Sep 24, 2015 43.33 43.34 42.72 42.83 1,163,287 -0.75(-1.73%)
Sep 23, 2015 43.81 43.81 43.46 43.58 1,396,148 -0.10(-0.23%)
Sep 22, 2015 43.31 43.89 43.31 43.68 1,149,457 -0.71(-1.59%)
Sep 21, 2015 44.30 44.73 44.23 44.39 1,446,069 +0.40(+0.92%)
Sep 18, 2015 44.44 45.59 43.84 43.98 3,084,054 -1.02(-2.27%)
Sep 17, 2015 45.39 45.70 44.89 45.01 1,255,584 -0.35(-0.77%)
Sep 16, 2015 45.26 45.55 45.05 45.35 1,300,996 +0.13(+0.28%)
Sep 15, 2015 45.19 45.37 44.82 45.23 1,800,225 -0.04(-0.10%)
Sep 14, 2015 45.60 45.63 45.21 45.27 1,192,477 -0.32(-0.71%)
Sep 11, 2015 45.24 45.77 45.22 45.60 1,115,140 +0.06(+0.14%)
Sep 10, 2015 45.26 46.21 44.92 45.53 1,077,473 +0.32(+0.71%)
Sep 09, 2015 46.00 46.28 45.12 45.21 656,519 -0.21(-0.47%)
Sep 08, 2015 44.88 45.49 44.50 45.43 1,163,640 +1.16(+2.63%)
Sep 04, 2015 44.15 44.26 44.26 44.26 836,177 -0.43(-0.96%)
Sep 03, 2015 44.30 45.07 44.26 44.69 1,015,848 +0.33(+0.75%)
Sep 02, 2015 44.47 44.93 43.89 44.36 1,153,029 +0.29(+0.65%)
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.