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

Sei Investments Company (NQ: SEIC )

64.39 -0.62 (-0.95%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 14, 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 (%)
Jun 30, 2006 9.721 10.11 9.703 10.02 2,853,252 +0.33(+3.45%)
Jun 29, 2006 9.367 9.682 9.307 9.682 1,588,968 +0.40(+4.28%)
Jun 28, 2006 9.235 9.338 9.139 9.285 1,300,187 +0.09(+1.03%)
Jun 27, 2006 9.266 9.301 9.162 9.190 970,305 -0.05(-0.55%)
Jun 26, 2006 9.201 9.297 9.183 9.242 1,028,486 +0.09(+0.96%)
Jun 23, 2006 9.024 9.180 8.951 9.153 1,270,323 +0.15(+1.68%)
Jun 22, 2006 9.053 9.174 8.994 9.002 1,108,464 -0.10(-1.08%)
Jun 21, 2006 9.065 9.149 9.016 9.100 2,147,101 +0.05(+0.59%)
Jun 20, 2006 9.059 9.227 8.955 9.047 2,060,400 -0.19(-2.06%)
Jun 19, 2006 9.303 9.393 9.217 9.237 1,113,790 -0.08(-0.88%)
Jun 16, 2006 9.369 9.397 9.315 9.319 1,017,052 -0.04(-0.42%)
Jun 15, 2006 9.057 9.420 9.043 9.358 1,748,082 +0.43(+4.87%)
Jun 14, 2006 8.891 8.979 8.809 8.924 957,553 +0.01(+0.11%)
Jun 13, 2006 9.024 9.174 8.877 8.914 1,859,578 -0.13(-1.41%)
Jun 12, 2006 9.375 9.375 9.028 9.041 1,406,466 -0.32(-3.37%)
Jun 09, 2006 9.346 9.541 9.274 9.356 1,083,165 +0.08(+0.84%)
Jun 08, 2006 9.291 9.352 9.069 9.278 1,186,836 -0.02(-0.24%)
Jun 07, 2006 9.207 9.399 9.141 9.301 1,390,374 +0.12(+1.32%)
Jun 06, 2006 9.233 9.262 9.110 9.180 1,618,744 +0.00(+0.00%)
Jun 05, 2006 9.434 9.524 9.129 9.180 1,246,954 -0.31(-3.26%)
Jun 02, 2006 9.592 9.619 9.328 9.490 985,733 +0.00(+0.04%)
Jun 01, 2006 9.313 9.496 9.240 9.485 1,406,430 +0.18(+1.98%)
May 31, 2006 9.199 9.321 9.141 9.301 967,421 +0.16(+1.77%)
May 30, 2006 9.264 9.266 9.137 9.139 890,483 -0.12(-1.35%)
May 26, 2006 9.164 9.268 9.100 9.264 1,042,570 +0.13(+1.41%)
May 25, 2006 9.035 9.135 8.881 9.135 716,443 +0.16(+1.78%)
May 24, 2006 8.985 9.088 8.811 8.975 1,472,243 -0.02(-0.23%)
May 23, 2006 9.035 9.221 8.967 8.996 1,026,661 +0.03(+0.37%)
May 22, 2006 9.084 9.098 8.867 8.963 983,174 -0.18(-2.02%)
May 19, 2006 9.164 9.194 9.016 9.147 787,315 +0.05(+0.59%)
May 18, 2006 9.074 9.199 9.037 9.094 1,124,246 +0.10(+1.07%)
May 17, 2006 9.102 9.188 8.994 8.998 974,578 -0.12(-1.28%)
May 16, 2006 9.221 9.274 9.104 9.115 1,142,459 -0.07(-0.80%)
May 15, 2006 9.254 9.301 9.160 9.188 1,226,390 -0.12(-1.34%)
May 12, 2006 9.221 9.426 9.205 9.313 1,221,373 +0.11(+1.16%)
May 11, 2006 9.383 9.426 9.205 9.207 1,151,921 -0.15(-1.62%)
May 10, 2006 9.344 9.422 9.311 9.358 1,243,136 +0.01(+0.07%)
May 09, 2006 9.258 9.405 9.242 9.352 1,197,006 +0.10(+1.13%)
May 08, 2006 9.207 9.305 9.196 9.248 1,299,345 -0.02(-0.22%)
May 05, 2006 9.139 9.344 9.084 9.268 1,225,548 +0.16(+1.75%)
May 04, 2006 9.018 9.143 8.963 9.108 2,053,727 +0.09(+1.00%)
May 03, 2006 9.041 9.084 8.930 9.018 1,120,464 +0.00(+0.05%)
May 02, 2006 8.852 9.328 8.819 9.014 2,613,377 +0.41(+4.81%)
May 01, 2006 8.750 8.828 8.592 8.600 995,394 -0.20(-2.26%)
Apr 28, 2006 8.748 8.860 8.688 8.799 781,063 -0.01(-0.14%)
Apr 27, 2006 8.729 8.854 8.637 8.811 803,009 +0.05(+0.54%)
Apr 26, 2006 8.637 8.772 8.625 8.764 1,030,923 +0.12(+1.35%)
Apr 25, 2006 8.615 8.658 8.504 8.647 1,154,125 +0.02(+0.29%)
Apr 24, 2006 8.604 8.684 8.498 8.623 789,948 +0.00(+0.00%)
Apr 21, 2006 8.686 8.719 8.594 8.623 1,695,738 -0.03(-0.36%)
Apr 20, 2006 8.719 8.756 8.606 8.653 893,004 -0.04(-0.47%)
Apr 19, 2006 8.455 8.717 8.455 8.694 1,435,874 +0.13(+1.51%)
Apr 18, 2006 8.305 8.580 8.285 8.565 1,099,189 +0.26(+3.13%)
Apr 17, 2006 8.223 8.319 8.223 8.305 677,966 +0.06(+0.75%)
Apr 13, 2006 8.213 8.252 8.158 8.244 643,166 +0.04(+0.52%)
Apr 12, 2006 8.139 8.207 8.082 8.201 1,043,514 +0.06(+0.76%)
Apr 11, 2006 8.264 8.322 8.094 8.139 2,079,033 -0.12(-1.44%)
Apr 10, 2006 8.311 8.332 8.231 8.258 657,548 -0.01(-0.12%)
Apr 07, 2006 8.399 8.428 8.252 8.268 461,340 -0.13(-1.51%)
Apr 06, 2006 8.440 8.442 8.295 8.395 515,538 -0.01(-0.12%)
Apr 05, 2006 8.272 8.442 8.272 8.406 1,025,973 +0.14(+1.66%)
Apr 04, 2006 8.285 8.328 8.188 8.268 821,112 -0.01(-0.17%)
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.