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

Sei Investments Company (NQ: SEIC )

68.06 -0.39 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2003 6.593 6.661 6.509 6.601 954,895 +0.09(+1.46%)
Jun 27, 2003 6.556 6.674 6.459 6.506 1,423,014 -0.16(-2.45%)
Jun 26, 2003 6.608 6.748 6.606 6.670 895,047 +0.08(+1.19%)
Jun 25, 2003 6.595 6.740 6.572 6.591 873,967 +0.01(+0.16%)
Jun 24, 2003 6.521 6.707 6.496 6.581 1,758,354 +0.00(+0.06%)
Jun 23, 2003 6.603 6.612 6.494 6.577 1,744,301 -0.02(-0.25%)
Jun 20, 2003 6.707 6.719 6.542 6.593 1,604,010 +0.00(+0.03%)
Jun 19, 2003 6.810 6.839 6.529 6.591 2,233,258 -0.23(-3.39%)
Jun 18, 2003 7.043 7.043 6.789 6.822 2,439,453 -0.19(-2.71%)
Jun 17, 2003 6.669 7.045 6.506 7.012 4,074,478 +0.44(+6.72%)
Jun 16, 2003 6.321 6.595 6.319 6.570 1,741,636 +0.28(+4.50%)
Jun 13, 2003 6.420 6.420 6.288 6.288 1,165,936 -0.13(-2.06%)
Jun 12, 2003 6.457 6.583 6.420 6.420 2,210,482 -0.01(-0.19%)
Jun 11, 2003 6.246 6.459 6.224 6.432 1,196,950 +0.16(+2.50%)
Jun 10, 2003 6.005 6.277 6.005 6.275 1,010,139 +0.26(+4.25%)
Jun 09, 2003 6.327 6.354 5.986 6.019 939,208 -0.31(-4.86%)
Jun 06, 2003 6.185 6.397 6.137 6.327 1,739,939 +0.22(+3.62%)
Jun 05, 2003 6.088 6.180 6.044 6.106 713,324 -0.01(-0.14%)
Jun 04, 2003 6.088 6.139 6.036 6.114 551,711 +0.06(+0.92%)
Jun 03, 2003 6.119 6.168 6.055 6.059 703,874 -0.06(-1.04%)
Jun 02, 2003 5.997 6.189 5.986 6.123 1,163,755 +0.13(+2.13%)
May 30, 2003 5.902 6.026 5.863 5.995 1,209,065 +0.13(+2.29%)
May 29, 2003 5.813 5.951 5.749 5.861 1,263,582 +0.06(+1.10%)
May 28, 2003 5.712 5.916 5.687 5.797 1,078,709 +0.07(+1.15%)
May 27, 2003 5.450 5.757 5.444 5.731 1,236,687 +0.21(+3.85%)
May 23, 2003 5.466 5.530 5.440 5.518 963,133 +0.03(+0.60%)
May 22, 2003 5.535 5.565 5.473 5.485 1,067,321 -0.03(-0.52%)
May 21, 2003 5.502 5.572 5.493 5.514 692,002 -0.02(-0.45%)
May 20, 2003 5.504 5.584 5.468 5.539 1,506,364 +0.04(+0.68%)
May 19, 2003 5.611 5.652 5.448 5.502 1,837,101 -0.10(-1.84%)
May 16, 2003 5.766 5.774 5.605 5.605 989,059 -0.13(-2.30%)
May 15, 2003 5.735 5.780 5.695 5.737 671,649 +0.02(+0.36%)
May 14, 2003 5.782 5.788 5.689 5.716 742,884 -0.07(-1.21%)
May 13, 2003 5.685 5.825 5.677 5.786 1,523,810 +0.08(+1.37%)
May 12, 2003 5.706 5.772 5.613 5.708 1,087,189 +0.02(+0.40%)
May 09, 2003 5.685 5.724 5.634 5.685 713,566 +0.01(+0.18%)
May 08, 2003 5.691 5.749 5.636 5.675 1,488,434 -0.06(-0.97%)
May 07, 2003 5.795 5.801 5.685 5.731 1,213,669 -0.02(-0.39%)
May 06, 2003 5.582 5.792 5.582 5.753 1,478,985 +0.16(+2.80%)
May 05, 2003 5.547 5.654 5.514 5.596 1,061,990 +0.02(+0.41%)
May 02, 2003 5.349 5.582 5.336 5.574 932,361 +0.24(+4.45%)
May 01, 2003 5.421 5.427 5.260 5.336 1,699,476 -0.09(-1.71%)
Apr 30, 2003 5.394 5.444 5.285 5.429 1,019,346 +0.03(+0.61%)
Apr 29, 2003 5.468 5.473 5.365 5.396 1,422,529 -0.02(-0.46%)
Apr 28, 2003 5.299 5.454 5.299 5.421 1,242,745 +0.10(+1.86%)
Apr 25, 2003 5.429 5.460 5.264 5.322 1,847,762 -0.11(-1.94%)
Apr 24, 2003 5.590 5.590 5.409 5.427 1,514,360 -0.14(-2.56%)
Apr 23, 2003 5.450 5.592 5.450 5.570 2,743,294 +0.09(+1.58%)
Apr 22, 2003 5.442 5.528 5.349 5.483 2,297,709 +0.02(+0.38%)
Apr 21, 2003 5.654 5.685 5.392 5.462 1,908,821 -0.22(-3.92%)
Apr 17, 2003 5.906 5.935 5.642 5.685 3,076,938 -0.21(-3.54%)
Apr 16, 2003 6.001 6.046 5.825 5.894 1,386,427 -0.09(-1.55%)
Apr 15, 2003 5.764 5.999 5.706 5.986 1,394,908 +0.23(+3.94%)
Apr 14, 2003 5.495 5.770 5.495 5.759 1,176,113 +0.25(+4.53%)
Apr 11, 2003 5.530 5.609 5.466 5.510 1,248,317 +0.00(+0.04%)
Apr 10, 2003 5.623 5.642 5.376 5.508 1,255,586 -0.11(-1.98%)
Apr 09, 2003 5.693 5.792 5.576 5.619 827,446 -0.02(-0.29%)
Apr 08, 2003 5.698 5.726 5.607 5.636 818,481 -0.06(-0.98%)
Apr 07, 2003 5.708 5.916 5.677 5.691 1,069,259 +0.05(+0.91%)
Apr 04, 2003 5.700 5.720 5.592 5.640 612,770 -0.01(-0.22%)
Apr 03, 2003 5.702 5.743 5.596 5.652 957,076 -0.03(-0.51%)
Apr 02, 2003 5.508 5.722 5.497 5.681 1,147,037 +0.24(+4.40%)
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.