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 31, 2021 60.19 60.51 59.87 60.19 472,997 +0.07(+0.11%)
Aug 30, 2021 60.69 60.85 60.07 60.12 251,841 -0.39(-0.65%)
Aug 27, 2021 59.46 60.65 59.22 60.51 426,076 +0.99(+1.66%)
Aug 26, 2021 59.87 60.06 59.46 59.53 289,103 -0.38(-0.64%)
Aug 25, 2021 59.30 60.15 59.04 59.91 344,662 +0.68(+1.15%)
Aug 24, 2021 58.98 59.59 58.88 59.23 229,116 +0.43(+0.73%)
Aug 23, 2021 58.72 59.17 58.61 58.80 296,361 +0.20(+0.34%)
Aug 20, 2021 58.19 58.73 57.97 58.60 291,094 +0.60(+1.04%)
Aug 19, 2021 57.36 58.21 57.28 57.99 303,141 +0.12(+0.22%)
Aug 18, 2021 58.65 59.02 57.84 57.87 202,052 -1.00(-1.69%)
Aug 17, 2021 58.94 59.12 58.55 58.87 214,955 -0.40(-0.68%)
Aug 16, 2021 58.75 59.36 58.18 59.27 266,551 +0.32(+0.54%)
Aug 13, 2021 59.41 59.47 58.84 58.95 233,883 -0.50(-0.84%)
Aug 12, 2021 59.56 59.87 59.28 59.45 270,449 -0.14(-0.24%)
Aug 11, 2021 59.73 59.88 59.29 59.59 278,234 +0.03(+0.05%)
Aug 10, 2021 59.24 59.94 59.20 59.57 333,547 +0.34(+0.57%)
Aug 09, 2021 58.98 59.40 58.91 59.23 252,375 +0.09(+0.15%)
Aug 06, 2021 59.41 59.68 58.85 59.14 266,639 +0.29(+0.49%)
Aug 05, 2021 58.34 58.88 58.34 58.86 261,207 +0.89(+1.54%)
Aug 04, 2021 58.37 58.63 57.95 57.97 315,750 -0.69(-1.18%)
Aug 03, 2021 58.74 58.94 57.89 58.66 449,209 +0.13(+0.23%)
Aug 02, 2021 58.86 59.33 58.30 58.52 316,783 +0.26(+0.44%)
Jul 30, 2021 58.27 58.76 57.88 58.26 682,780 -0.37(-0.64%)
Jul 29, 2021 58.48 58.89 58.26 58.64 244,628 +0.49(+0.84%)
Jul 28, 2021 58.34 58.65 57.89 58.15 404,738 -0.16(-0.28%)
Jul 27, 2021 57.69 58.60 57.38 58.31 482,222 +0.27(+0.46%)
Jul 26, 2021 58.02 58.69 57.97 58.04 660,415 -0.22(-0.38%)
Jul 23, 2021 58.44 58.92 58.02 58.26 469,132 +0.38(+0.66%)
Jul 22, 2021 60.31 60.31 57.65 57.88 674,777 -2.29(-3.81%)
Jul 21, 2021 59.77 60.50 59.68 60.17 791,861 +0.80(+1.34%)
Jul 20, 2021 57.64 59.83 57.52 59.37 769,370 +1.91(+3.32%)
Jul 19, 2021 58.15 58.42 56.87 57.47 507,310 -1.52(-2.58%)
Jul 16, 2021 59.30 59.67 58.98 58.99 380,416 -0.18(-0.31%)
Jul 15, 2021 58.94 59.71 58.75 59.17 378,303 -0.18(-0.31%)
Jul 14, 2021 58.70 59.57 58.60 59.36 465,118 +0.54(+0.91%)
Jul 13, 2021 59.78 59.88 58.74 58.82 470,546 -0.90(-1.51%)
Jul 12, 2021 59.46 59.90 59.14 59.72 442,440 +0.19(+0.32%)
Jul 09, 2021 58.77 59.55 58.58 59.53 601,066 +1.28(+2.20%)
Jul 08, 2021 58.30 58.75 57.95 58.24 545,657 -0.82(-1.40%)
Jul 07, 2021 59.34 59.34 58.56 59.07 657,241 +0.15(+0.26%)
Jul 06, 2021 59.98 59.99 58.49 58.91 594,867 -1.17(-1.95%)
Jul 02, 2021 60.13 60.14 59.71 60.08 451,716 +0.24(+0.40%)
Jul 01, 2021 59.76 60.31 59.56 59.84 692,771 +0.46(+0.77%)
Jun 30, 2021 59.15 59.72 58.96 59.38 426,941 -0.05(-0.08%)
Jun 29, 2021 60.57 60.57 59.34 59.43 471,405 -0.53(-0.88%)
Jun 28, 2021 59.73 60.22 59.09 59.96 600,473 +0.05(+0.08%)
Jun 25, 2021 59.25 60.04 58.90 59.91 1,064,932 +1.10(+1.87%)
Jun 24, 2021 59.18 59.33 58.46 58.81 764,683 -0.01(-0.02%)
Jun 23, 2021 59.36 59.36 58.77 58.82 351,250 -0.27(-0.45%)
Jun 22, 2021 59.06 59.31 58.49 59.09 505,669 -0.02(-0.03%)
Jun 21, 2021 58.69 59.16 58.27 59.11 330,741 +1.00(+1.72%)
Jun 18, 2021 58.85 59.25 58.03 58.11 1,064,324 -1.26(-2.13%)
Jun 17, 2021 60.60 60.60 59.19 59.37 483,132 -0.88(-1.46%)
Jun 16, 2021 59.86 60.56 59.49 60.26 383,259 -0.21(-0.35%)
Jun 15, 2021 59.78 60.67 59.65 60.47 436,405 +0.72(+1.20%)
Jun 14, 2021 60.04 60.08 59.64 59.75 461,432 -0.30(-0.49%)
Jun 11, 2021 59.67 60.15 59.67 60.05 375,887 +0.54(+0.90%)
Jun 10, 2021 60.34 60.45 59.47 59.51 509,057 -0.68(-1.12%)
Jun 09, 2021 60.39 60.66 59.96 60.18 424,143 -0.29(-0.47%)
Jun 08, 2021 61.08 61.10 60.35 60.47 456,493 -0.68(-1.11%)
Jun 07, 2021 61.63 61.71 60.77 61.15 391,552 -0.25(-0.40%)
Jun 04, 2021 60.86 61.44 60.59 61.39 242,703 +0.51(+0.84%)
Jun 03, 2021 60.14 60.90 59.79 60.88 762,256 +0.81(+1.35%)
Jun 02, 2021 60.38 60.50 59.84 60.07 386,861 -0.34(-0.57%)
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.