Skip to main content

Sei Investments Company (NQ: SEIC )

64.43 -0.58 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.78 16.97 16.69 16.91 778,493 +0.49(+3.00%)
Jun 28, 2012 16.33 16.44 16.24 16.42 984,967 -0.03(-0.16%)
Jun 27, 2012 16.59 16.59 16.36 16.44 1,624,789 -0.01(-0.05%)
Jun 26, 2012 16.50 16.53 16.33 16.45 1,834,748 +0.02(+0.10%)
Jun 25, 2012 16.50 16.51 16.35 16.44 794,827 -0.27(-1.63%)
Jun 22, 2012 16.67 16.72 16.41 16.71 1,077,549 +0.13(+0.77%)
Jun 21, 2012 16.74 16.82 16.46 16.58 1,579,339 -0.15(-0.91%)
Jun 20, 2012 16.62 16.79 16.55 16.73 1,870,133 +0.15(+0.92%)
Jun 19, 2012 16.17 16.63 16.13 16.58 1,309,951 +0.50(+3.12%)
Jun 18, 2012 15.80 16.10 15.76 16.08 799,044 +0.17(+1.07%)
Jun 15, 2012 15.53 15.99 15.44 15.91 1,158,125 +0.43(+2.80%)
Jun 14, 2012 15.36 15.59 15.25 15.48 780,187 +0.17(+1.11%)
Jun 13, 2012 15.44 15.70 15.29 15.31 796,947 -0.24(-1.52%)
Jun 12, 2012 15.30 15.54 15.20 15.54 580,513 +0.31(+2.05%)
Jun 11, 2012 15.52 15.59 15.22 15.23 716,946 -0.19(-1.20%)
Jun 08, 2012 15.28 15.47 15.19 15.41 597,131 +0.05(+0.33%)
Jun 07, 2012 15.59 15.71 15.35 15.36 492,967 -0.04(-0.27%)
Jun 06, 2012 15.17 15.46 15.01 15.41 729,532 +0.37(+2.47%)
Jun 05, 2012 14.56 15.05 14.45 15.04 1,054,439 +0.37(+2.53%)
Jun 04, 2012 14.59 14.72 14.36 14.66 1,087,099 +0.14(+0.99%)
Jun 01, 2012 14.72 14.92 14.51 14.52 1,396,504 -0.58(-3.85%)
May 31, 2012 15.16 15.28 14.93 15.10 1,543,950 -0.11(-0.72%)
May 30, 2012 15.40 15.40 15.15 15.21 996,542 -0.31(-2.01%)
May 29, 2012 15.49 15.61 15.37 15.52 876,250 +0.24(+1.54%)
May 25, 2012 15.33 15.39 15.25 15.29 840,041 -0.01(-0.06%)
May 24, 2012 15.26 15.36 15.16 15.30 1,132,284 +0.12(+0.78%)
May 23, 2012 15.01 15.19 14.84 15.18 942,030 +0.06(+0.39%)
May 22, 2012 15.25 15.32 15.04 15.12 974,236 -0.06(-0.39%)
May 21, 2012 14.91 15.20 14.81 15.18 496,738 +0.27(+1.81%)
May 18, 2012 15.29 15.36 14.90 14.91 611,394 -0.33(-2.16%)
May 17, 2012 15.67 15.67 15.24 15.24 525,885 -0.38(-2.43%)
May 16, 2012 15.74 15.95 15.62 15.62 718,755 -0.09(-0.59%)
May 15, 2012 15.89 15.96 15.69 15.71 483,053 -0.15(-0.96%)
May 14, 2012 15.90 16.00 15.70 15.86 630,504 -0.24(-1.52%)
May 11, 2012 15.90 16.33 15.74 16.11 1,128,028 +0.09(+0.58%)
May 10, 2012 16.12 16.19 15.91 16.01 635,544 +0.05(+0.32%)
May 09, 2012 16.04 16.15 15.90 15.96 662,079 -0.29(-1.76%)
May 08, 2012 16.17 16.34 15.96 16.25 620,600 -0.06(-0.36%)
May 07, 2012 16.31 16.47 16.21 16.31 1,041,680 -0.02(-0.10%)
May 04, 2012 16.74 16.75 16.32 16.33 924,975 -0.53(-3.15%)
May 03, 2012 17.12 17.36 16.85 16.86 644,870 -0.18(-1.04%)
May 02, 2012 17.12 17.32 16.70 17.03 939,092 -0.29(-1.66%)
May 01, 2012 16.98 17.37 16.97 17.32 1,099,046 +0.29(+1.68%)
Apr 30, 2012 17.09 17.11 16.87 17.03 1,023,585 -0.07(-0.39%)
Apr 27, 2012 17.19 17.19 16.94 17.10 651,475 -0.01(-0.05%)
Apr 26, 2012 16.98 17.16 16.91 17.11 806,103 +0.08(+0.45%)
Apr 25, 2012 16.92 17.11 16.82 17.03 455,722 +0.32(+1.92%)
Apr 24, 2012 16.70 16.86 16.62 16.71 628,165 +0.00(+0.03%)
Apr 23, 2012 16.57 16.72 16.53 16.71 572,614 -0.10(-0.58%)
Apr 20, 2012 16.95 16.95 16.77 16.81 512,241 -0.02(-0.10%)
Apr 19, 2012 16.98 17.07 16.72 16.82 420,846 -0.14(-0.84%)
Apr 18, 2012 17.22 17.28 16.81 16.97 980,705 -0.32(-1.85%)
Apr 17, 2012 17.07 17.36 16.84 17.29 966,268 +0.39(+2.30%)
Apr 16, 2012 16.90 16.97 16.71 16.90 649,903 +0.14(+0.81%)
Apr 13, 2012 17.06 17.11 16.73 16.76 724,988 -0.31(-1.80%)
Apr 12, 2012 16.87 17.17 16.86 17.07 1,353,998 +0.23(+1.38%)
Apr 11, 2012 16.81 16.92 16.74 16.84 894,466 +0.19(+1.11%)
Apr 10, 2012 17.08 17.10 16.65 16.65 1,115,077 -0.42(-2.47%)
Apr 09, 2012 17.36 17.38 17.03 17.08 1,253,296 -0.56(-3.20%)
Apr 05, 2012 17.50 17.70 17.43 17.64 645,542 +0.08(+0.43%)
Apr 04, 2012 17.48 17.69 17.36 17.57 692,410 -0.16(-0.90%)
Apr 03, 2012 17.77 17.81 17.59 17.73 1,239,848 -0.04(-0.24%)
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.