Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sei Investments Company (NQ: SEIC )

68.19 +0.46 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 8.615 8.743 8.512 8.653 632,881 -0.03(-0.38%)
Dec 30, 2004 8.741 8.762 8.605 8.686 674,072 -0.08(-0.94%)
Dec 29, 2004 8.739 8.818 8.721 8.768 702,178 -0.02(-0.28%)
Dec 28, 2004 8.731 8.793 8.646 8.793 711,628 +0.13(+1.48%)
Dec 27, 2004 8.801 8.851 8.595 8.665 485,564 -0.13(-1.52%)
Dec 23, 2004 8.578 8.855 8.566 8.799 762,026 +0.16(+1.86%)
Dec 22, 2004 8.766 8.766 8.634 8.638 813,151 -0.10(-1.11%)
Dec 21, 2004 8.617 8.781 8.595 8.735 924,608 +0.09(+1.07%)
Dec 20, 2004 8.760 8.803 8.609 8.642 761,541 -0.08(-0.97%)
Dec 17, 2004 8.556 8.756 8.483 8.727 1,305,742 +0.15(+1.71%)
Dec 16, 2004 8.811 8.811 8.457 8.580 1,361,955 -0.20(-2.30%)
Dec 15, 2004 8.892 8.900 8.669 8.783 1,199,858 -0.11(-1.23%)
Dec 14, 2004 8.706 8.962 8.644 8.892 1,239,837 +0.16(+1.80%)
Dec 13, 2004 8.667 8.772 8.589 8.735 970,886 +0.11(+1.32%)
Dec 10, 2004 8.523 8.679 8.452 8.622 804,186 +0.08(+0.89%)
Dec 09, 2004 8.502 8.582 8.384 8.545 651,538 +0.08(+0.90%)
Dec 08, 2004 8.426 8.549 8.357 8.469 1,086,220 +0.11(+1.31%)
Dec 07, 2004 8.380 8.469 8.360 8.360 1,026,373 -0.04(-0.42%)
Dec 06, 2004 8.182 8.405 8.164 8.395 846,588 +0.20(+2.42%)
Dec 03, 2004 8.232 8.302 8.139 8.197 736,342 -0.01(-0.18%)
Dec 02, 2004 8.306 8.395 8.172 8.211 966,283 -0.08(-1.00%)
Dec 01, 2004 8.139 8.327 8.075 8.294 931,392 +0.22(+2.76%)
Nov 30, 2004 8.052 8.147 8.000 8.071 1,209,307 -0.01(-0.08%)
Nov 29, 2004 8.017 8.149 8.000 8.077 895,047 +0.03(+0.33%)
Nov 26, 2004 8.081 8.126 8.013 8.050 182,207 +0.00(+0.03%)
Nov 24, 2004 8.073 8.085 7.972 8.048 481,687 +0.03(+0.36%)
Nov 23, 2004 7.904 8.048 7.730 8.019 871,302 +0.13(+1.70%)
Nov 22, 2004 7.945 7.947 7.827 7.885 1,203,492 -0.09(-1.14%)
Nov 19, 2004 8.029 8.093 7.914 7.976 802,490 -0.09(-1.10%)
Nov 18, 2004 8.036 8.087 7.976 8.064 844,892 -0.00(-0.04%)
Nov 17, 2004 7.945 8.201 7.945 8.068 976,944 +0.10(+1.26%)
Nov 16, 2004 7.947 8.000 7.870 7.967 1,131,530 -0.02(-0.21%)
Nov 15, 2004 8.108 8.141 7.951 7.984 1,959,219 -0.07(-0.90%)
Nov 12, 2004 7.868 8.062 7.813 8.056 1,713,771 +0.18(+2.33%)
Nov 11, 2004 7.807 7.873 7.660 7.873 1,223,845 +0.00(+0.03%)
Nov 10, 2004 7.930 7.978 7.862 7.870 1,690,268 -0.07(-0.88%)
Nov 09, 2004 7.957 8.011 7.835 7.941 3,248,001 -0.17(-2.09%)
Nov 08, 2004 8.034 8.116 7.978 8.110 1,430,041 +0.08(+0.98%)
Nov 05, 2004 7.914 8.040 7.854 8.031 1,758,839 +0.17(+2.15%)
Nov 04, 2004 7.635 7.883 7.580 7.862 1,618,064 +0.23(+2.97%)
Nov 03, 2004 7.485 7.635 7.468 7.635 1,900,825 +0.23(+3.09%)
Nov 02, 2004 7.344 7.480 7.344 7.406 760,330 +0.08(+1.04%)
Nov 01, 2004 7.404 7.441 7.291 7.330 1,277,151 -0.10(-1.31%)
Oct 29, 2004 7.435 7.441 7.348 7.427 747,003 +0.01(+0.08%)
Oct 28, 2004 7.365 7.464 7.317 7.421 1,028,796 -0.01(-0.11%)
Oct 27, 2004 7.286 7.456 7.266 7.429 797,159 +0.09(+1.27%)
Oct 26, 2004 7.262 7.445 7.245 7.336 1,381,339 +0.09(+1.28%)
Oct 25, 2004 7.123 7.262 7.029 7.243 1,123,049 +0.13(+1.86%)
Oct 22, 2004 7.183 7.235 7.105 7.111 541,293 -0.11(-1.57%)
Oct 21, 2004 7.109 7.233 7.109 7.225 720,593 +0.11(+1.51%)
Oct 20, 2004 6.932 7.130 6.927 7.117 1,352,748 +0.15(+2.22%)
Oct 19, 2004 7.194 7.196 6.934 6.963 1,946,135 -0.00(-0.03%)
Oct 18, 2004 6.946 7.016 6.890 6.965 369,988 -0.02(-0.32%)
Oct 15, 2004 6.919 7.076 6.851 6.987 710,901 +0.10(+1.47%)
Oct 14, 2004 6.996 7.008 6.861 6.886 515,609 -0.07(-0.98%)
Oct 13, 2004 7.086 7.123 6.936 6.954 689,821 -0.14(-1.98%)
Oct 12, 2004 7.117 7.161 7.018 7.095 725,197 -0.07(-0.92%)
Oct 11, 2004 7.117 7.179 7.088 7.161 704,117 +0.03(+0.46%)
Oct 08, 2004 7.229 7.270 7.053 7.128 1,132,741 -0.11(-1.48%)
Oct 07, 2004 7.303 7.305 7.181 7.235 970,160 -0.06(-0.88%)
Oct 06, 2004 7.192 7.301 7.080 7.299 1,279,574 +0.06(+0.77%)
Oct 05, 2004 7.187 7.247 7.179 7.243 1,576,389 +0.02(+0.29%)
Oct 04, 2004 7.140 7.239 7.140 7.223 1,161,333 +0.08(+1.10%)
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.