Skip to main content

Sei Investments Company (NQ: SEIC )

64.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.65 20.92 20.61 20.79 504,684 +0.39(+1.93%)
Aug 30, 2007 20.43 20.72 20.19 20.40 916,878 -0.25(-1.23%)
Aug 29, 2007 20.53 20.80 20.37 20.65 978,270 +0.27(+1.33%)
Aug 28, 2007 20.84 20.93 20.37 20.38 1,109,577 -0.63(-3.00%)
Aug 27, 2007 21.21 21.35 21.01 21.01 522,912 -0.19(-0.89%)
Aug 24, 2007 21.06 21.20 20.75 21.20 600,027 +0.15(+0.70%)
Aug 23, 2007 21.54 21.54 20.83 21.06 862,868 -0.38(-1.76%)
Aug 22, 2007 20.92 21.48 20.83 21.43 987,537 +0.75(+3.61%)
Aug 21, 2007 20.70 21.05 20.63 20.69 876,290 -0.13(-0.63%)
Aug 20, 2007 20.77 21.30 20.74 20.82 1,415,943 -0.19(-0.90%)
Aug 17, 2007 21.51 22.11 20.59 21.01 1,353,422 +0.41(+1.99%)
Aug 16, 2007 20.10 20.68 19.68 20.60 2,260,806 +0.36(+1.78%)
Aug 15, 2007 20.53 21.11 20.20 20.24 1,265,508 -0.39(-1.91%)
Aug 14, 2007 21.74 21.79 20.60 20.63 1,551,601 -1.01(-4.66%)
Aug 13, 2007 21.05 21.92 21.02 21.64 1,877,965 +0.61(+2.92%)
Aug 10, 2007 18.74 21.40 18.61 21.02 3,523,766 +1.89(+9.90%)
Aug 09, 2007 20.38 20.61 18.40 19.13 4,520,548 -1.75(-8.40%)
Aug 08, 2007 21.56 22.38 20.66 20.88 2,377,730 -0.69(-3.19%)
Aug 07, 2007 21.66 21.74 21.13 21.57 2,166,805 -0.23(-1.05%)
Aug 06, 2007 21.40 21.88 21.00 21.80 2,166,789 +0.48(+2.27%)
Aug 03, 2007 21.36 22.21 21.31 21.32 1,851,694 -0.87(-3.92%)
Aug 02, 2007 22.37 22.51 22.08 22.19 1,814,523 -0.18(-0.81%)
Aug 01, 2007 22.32 22.57 21.88 22.37 1,413,779 +0.02(+0.11%)
Jul 31, 2007 22.77 23.24 22.33 22.34 1,556,353 -0.38(-1.66%)
Jul 30, 2007 22.42 22.87 22.27 22.72 1,115,602 +0.26(+1.17%)
Jul 27, 2007 22.28 22.76 22.14 22.46 1,930,768 +0.11(+0.48%)
Jul 26, 2007 22.43 22.74 21.82 22.35 1,925,515 -0.38(-1.66%)
Jul 25, 2007 22.93 23.59 22.63 22.73 2,104,576 -0.14(-0.61%)
Jul 24, 2007 23.33 23.44 22.64 22.87 1,465,583 -0.56(-2.38%)
Jul 23, 2007 23.32 23.62 23.30 23.42 913,996 +0.16(+0.67%)
Jul 20, 2007 23.52 23.52 23.16 23.27 985,095 -0.26(-1.11%)
Jul 19, 2007 23.67 23.78 23.40 23.53 1,122,207 +0.01(+0.03%)
Jul 18, 2007 23.76 23.79 23.38 23.52 1,692,077 -0.28(-1.17%)
Jul 17, 2007 24.01 24.14 23.74 23.80 1,005,128 -0.22(-0.92%)
Jul 16, 2007 24.16 24.24 23.99 24.02 887,889 -0.25(-1.05%)
Jul 13, 2007 24.17 24.29 24.00 24.28 793,640 +0.13(+0.54%)
Jul 12, 2007 23.70 24.15 23.58 24.15 1,258,461 +0.58(+2.47%)
Jul 11, 2007 23.45 23.69 23.40 23.56 1,168,436 +0.07(+0.28%)
Jul 10, 2007 23.58 23.64 23.40 23.50 1,443,761 -0.11(-0.45%)
Jul 09, 2007 23.83 23.88 23.58 23.60 865,212 -0.27(-1.13%)
Jul 06, 2007 23.73 23.92 23.72 23.88 472,207 +0.09(+0.38%)
Jul 05, 2007 24.24 24.24 23.71 23.79 822,035 -0.39(-1.59%)
Jul 03, 2007 23.90 24.26 23.87 24.17 547,856 +0.28(+1.17%)
Jul 02, 2007 23.87 24.14 23.80 23.89 1,145,520 +0.09(+0.38%)
Jun 29, 2007 24.06 24.16 23.70 23.80 2,284,169 -0.12(-0.51%)
Jun 28, 2007 23.90 24.04 23.70 23.92 858,755 +0.07(+0.31%)
Jun 27, 2007 23.35 23.88 23.14 23.85 1,673,257 +0.41(+1.75%)
Jun 26, 2007 23.53 23.66 23.24 23.44 1,571,470 -0.10(-0.42%)
Jun 25, 2007 23.45 23.84 23.36 23.54 1,354,813 +0.05(+0.21%)
Jun 22, 2007 23.70 23.74 23.24 23.49 1,225,255 +11.59(+97.31%)
Jun 21, 2007 11.85 11.95 11.73 11.90 809,799 +0.05(+0.43%)
Jun 20, 2007 11.96 11.97 11.84 11.85 1,412,130 -0.11(-0.94%)
Jun 19, 2007 11.99 12.04 11.93 11.97 1,009,745 -0.08(-0.66%)
Jun 18, 2007 12.16 12.24 12.03 12.05 1,288,657 -0.11(-0.91%)
Jun 15, 2007 12.21 12.28 12.14 12.16 897,009 +0.01(+0.12%)
Jun 14, 2007 12.06 12.19 12.00 12.14 1,075,630 +0.08(+0.70%)
Jun 13, 2007 11.97 12.08 11.93 12.06 1,775,473 +0.09(+0.72%)
Jun 12, 2007 12.11 12.17 11.97 11.97 1,371,623 -0.20(-1.68%)
Jun 11, 2007 12.16 12.22 12.10 12.18 867,631 +0.04(+0.35%)
Jun 08, 2007 12.03 12.19 11.96 12.13 1,217,775 +0.09(+0.77%)
Jun 07, 2007 12.30 12.35 12.04 12.04 1,776,280 -0.29(-2.34%)
Jun 06, 2007 12.46 12.46 12.26 12.33 1,885,351 -0.22(-1.78%)
Jun 05, 2007 12.65 12.70 12.55 12.55 1,307,193 -0.16(-1.24%)
Jun 04, 2007 12.63 12.73 12.61 12.71 921,620 +0.01(+0.05%)
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.