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 (%)
Aug 29, 2008 19.29 19.47 19.08 19.36 1,145,068 -0.02(-0.08%)
Aug 28, 2008 18.87 19.38 18.73 19.38 1,289,198 +0.57(+3.05%)
Aug 27, 2008 18.83 18.88 18.61 18.80 645,292 -0.04(-0.22%)
Aug 26, 2008 18.57 18.85 18.51 18.84 794,503 +0.26(+1.41%)
Aug 25, 2008 18.77 18.87 18.45 18.58 672,400 -0.30(-1.61%)
Aug 22, 2008 18.61 18.91 18.34 18.88 597,745 +0.39(+2.13%)
Aug 21, 2008 18.57 18.72 18.27 18.49 786,998 -0.34(-1.83%)
Aug 20, 2008 18.69 19.06 18.44 18.84 793,890 +0.23(+1.23%)
Aug 19, 2008 18.98 19.22 18.55 18.61 954,642 -0.52(-2.74%)
Aug 18, 2008 19.84 19.84 19.07 19.13 803,768 -0.61(-3.11%)
Aug 15, 2008 19.80 20.00 19.52 19.75 995,339 +0.02(+0.12%)
Aug 14, 2008 19.50 19.97 19.50 19.72 1,049,218 +0.07(+0.33%)
Aug 13, 2008 19.63 19.84 19.41 19.66 1,120,457 +0.02(+0.13%)
Aug 12, 2008 19.89 20.07 19.57 19.63 1,318,440 -0.43(-2.17%)
Aug 11, 2008 19.52 20.33 19.40 20.07 884,266 +0.30(+1.53%)
Aug 08, 2008 18.92 19.82 18.69 19.76 1,095,397 +0.89(+4.73%)
Aug 07, 2008 19.06 19.43 18.64 18.87 1,336,115 -0.17(-0.90%)
Aug 06, 2008 18.93 19.47 18.70 19.04 1,413,868 -0.23(-1.19%)
Aug 05, 2008 19.32 19.46 18.93 19.27 2,046,516 +0.19(+0.99%)
Aug 04, 2008 19.29 19.31 18.79 19.08 1,344,736 -0.18(-0.94%)
Aug 01, 2008 19.00 19.38 18.45 19.26 1,417,546 +0.39(+2.04%)
Jul 31, 2008 19.02 19.17 18.68 18.88 1,739,398 -0.41(-2.12%)
Jul 30, 2008 19.34 19.57 18.79 19.29 1,695,493 +0.10(+0.51%)
Jul 29, 2008 19.19 19.19 18.21 19.19 1,628,631 +1.02(+5.64%)
Jul 28, 2008 18.47 18.66 18.05 18.16 1,583,596 -0.34(-1.82%)
Jul 25, 2008 18.75 18.79 18.20 18.50 1,377,126 -0.18(-0.97%)
Jul 24, 2008 19.03 19.47 18.58 18.68 2,761,507 -0.41(-2.15%)
Jul 23, 2008 19.20 19.20 17.87 19.09 3,350,579 -0.15(-0.77%)
Jul 22, 2008 18.07 19.26 17.94 19.24 1,535,815 +0.87(+4.73%)
Jul 21, 2008 18.73 18.79 18.26 18.37 995,816 -0.46(-2.44%)
Jul 18, 2008 18.73 18.87 18.32 18.83 1,268,595 +0.19(+1.01%)
Jul 17, 2008 18.81 19.01 18.17 18.64 2,488,154 -0.13(-0.70%)
Jul 16, 2008 17.48 18.77 17.40 18.77 1,677,528 +1.30(+7.46%)
Jul 15, 2008 17.46 18.07 16.89 17.47 1,529,472 -0.03(-0.19%)
Jul 14, 2008 18.66 19.05 17.46 17.50 1,822,536 -0.98(-5.28%)
Jul 11, 2008 18.34 18.91 18.04 18.47 1,306,764 -0.09(-0.49%)
Jul 10, 2008 18.14 18.76 18.05 18.57 1,289,221 +0.29(+1.57%)
Jul 09, 2008 19.11 19.23 18.21 18.28 1,721,453 -0.86(-4.50%)
Jul 08, 2008 18.34 19.16 18.07 19.14 1,583,731 +0.75(+4.06%)
Jul 07, 2008 18.52 18.66 18.20 18.39 1,828,393 -0.07(-0.40%)
Jul 04, 2008 18.97 19.12 18.43 18.47 1,040,695 +0.00(+0.00%)
Jul 03, 2008 18.97 19.12 18.43 18.47 1,040,695 -0.56(-2.93%)
Jul 02, 2008 19.60 19.75 18.97 19.02 1,116,198 -0.57(-2.89%)
Jul 01, 2008 19.03 19.66 18.99 19.59 1,790,733 +0.31(+1.62%)
Jun 30, 2008 19.75 19.75 18.87 19.28 1,792,870 -0.19(-0.97%)
Jun 27, 2008 19.75 20.16 19.29 19.47 1,980,242 -0.35(-1.78%)
Jun 26, 2008 20.54 20.60 19.80 19.82 1,379,916 -1.00(-4.80%)
Jun 25, 2008 21.00 21.53 20.74 20.82 1,084,508 -0.09(-0.43%)
Jun 24, 2008 20.90 21.16 20.52 20.91 1,091,923 +0.00(+0.00%)
Jun 23, 2008 21.12 21.30 20.83 20.91 908,377 -0.03(-0.16%)
Jun 20, 2008 21.46 21.46 20.90 20.94 1,619,297 -0.69(-3.18%)
Jun 19, 2008 21.28 21.65 21.09 21.63 1,141,224 +0.33(+1.54%)
Jun 18, 2008 20.84 21.33 20.75 21.30 1,507,410 +0.40(+1.92%)
Jun 17, 2008 21.09 21.22 20.81 20.90 1,278,540 -0.19(-0.89%)
Jun 16, 2008 20.79 21.19 20.57 21.09 1,182,116 +0.11(+0.55%)
Jun 13, 2008 20.79 20.97 20.43 20.97 1,751,408 +0.39(+1.91%)
Jun 12, 2008 20.38 21.06 20.37 20.58 1,755,899 +0.25(+1.21%)
Jun 11, 2008 20.84 21.02 20.34 20.34 1,688,334 -0.51(-2.44%)
Jun 10, 2008 20.84 21.05 20.41 20.84 2,262,529 +0.66(+3.29%)
Jun 09, 2008 20.29 20.36 19.87 20.18 1,890,593 +0.07(+0.33%)
Jun 06, 2008 20.75 20.83 20.10 20.11 1,654,284 -0.83(-3.95%)
Jun 05, 2008 19.89 20.94 19.57 20.94 2,257,683 +1.17(+5.93%)
Jun 04, 2008 19.55 20.08 19.43 19.77 1,296,859 +0.11(+0.58%)
Jun 03, 2008 19.56 19.93 19.22 19.66 1,801,653 +0.19(+0.97%)
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.