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

Sei Investments Company (NQ: SEIC )

64.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 7.653 7.758 7.602 7.700 559,664 +0.04(+0.54%)
Sep 29, 2005 7.420 7.713 7.417 7.659 938,482 +0.20(+2.75%)
Sep 28, 2005 7.420 7.518 7.389 7.454 638,330 +0.01(+0.14%)
Sep 27, 2005 7.571 7.571 7.366 7.444 744,376 -0.10(-1.28%)
Sep 26, 2005 7.491 7.596 7.432 7.540 489,082 +0.09(+1.15%)
Sep 23, 2005 7.454 7.534 7.403 7.454 637,572 -0.05(-0.60%)
Sep 22, 2005 7.499 7.508 7.293 7.499 703,859 +0.08(+1.10%)
Sep 21, 2005 7.518 7.549 7.377 7.417 622,808 -0.14(-1.84%)
Sep 20, 2005 7.659 7.790 7.510 7.557 997,449 -0.09(-1.13%)
Sep 19, 2005 7.610 7.706 7.553 7.643 787,086 +0.01(+0.19%)
Sep 16, 2005 7.567 7.995 7.520 7.629 4,691,355 +0.05(+0.59%)
Sep 15, 2005 7.622 7.651 7.540 7.583 587,367 -0.01(-0.13%)
Sep 14, 2005 7.592 7.723 7.583 7.594 682,273 -0.03(-0.38%)
Sep 13, 2005 7.629 7.663 7.583 7.622 587,733 -0.05(-0.59%)
Sep 12, 2005 7.534 7.686 7.532 7.667 883,339 +0.11(+1.52%)
Sep 09, 2005 7.528 7.602 7.489 7.553 1,099,094 +0.03(+0.46%)
Sep 08, 2005 7.549 7.583 7.454 7.518 1,087,838 -0.06(-0.76%)
Sep 07, 2005 7.657 7.676 7.491 7.575 701,570 -0.08(-1.07%)
Sep 06, 2005 7.456 7.672 7.456 7.657 734,117 +0.17(+2.33%)
Sep 02, 2005 7.456 7.553 7.397 7.483 483,789 +0.01(+0.14%)
Sep 01, 2005 7.395 7.577 7.379 7.473 546,021 +0.06(+0.86%)
Aug 31, 2005 7.344 7.409 7.260 7.409 583,292 +0.07(+0.89%)
Aug 30, 2005 7.422 7.456 7.297 7.344 694,052 -0.13(-1.75%)
Aug 29, 2005 7.440 7.477 7.389 7.475 619,758 +0.04(+0.50%)
Aug 26, 2005 7.520 7.553 7.311 7.438 743,409 -0.11(-1.49%)
Aug 25, 2005 7.377 7.577 7.377 7.551 742,094 +0.16(+2.13%)
Aug 24, 2005 7.479 7.532 7.389 7.393 693,754 -0.09(-1.26%)
Aug 23, 2005 7.471 7.598 7.471 7.487 754,131 -0.04(-0.52%)
Aug 22, 2005 7.444 7.526 7.422 7.526 556,367 +0.07(+0.91%)
Aug 19, 2005 7.465 7.479 7.409 7.458 259,776 -0.01(-0.19%)
Aug 18, 2005 7.551 7.555 7.407 7.473 658,784 -0.09(-1.17%)
Aug 17, 2005 7.545 7.600 7.536 7.561 491,607 -0.01(-0.16%)
Aug 16, 2005 7.680 7.694 7.563 7.573 656,088 -0.16(-2.09%)
Aug 15, 2005 7.743 7.772 7.670 7.735 1,020,355 -0.01(-0.11%)
Aug 12, 2005 7.860 7.860 7.717 7.743 822,176 -0.15(-1.92%)
Aug 11, 2005 7.778 7.954 7.778 7.895 582,772 +0.10(+1.29%)
Aug 10, 2005 7.766 7.856 7.758 7.795 649,433 +0.04(+0.48%)
Aug 09, 2005 7.739 7.807 7.719 7.758 554,825 +0.01(+0.11%)
Aug 08, 2005 7.708 7.874 7.708 7.749 536,895 -0.00(-0.03%)
Aug 05, 2005 7.821 7.856 7.689 7.751 683,764 -0.08(-1.05%)
Aug 04, 2005 7.930 7.979 7.833 7.833 550,760 -0.16(-1.95%)
Aug 03, 2005 7.913 8.012 7.905 7.989 463,816 +0.02(+0.23%)
Aug 02, 2005 7.952 8.004 7.926 7.971 707,553 +0.03(+0.34%)
Aug 01, 2005 7.928 7.991 7.899 7.944 630,202 +0.02(+0.28%)
Jul 29, 2005 7.936 7.971 7.833 7.922 602,550 -0.03(-0.44%)
Jul 28, 2005 7.917 8.044 7.917 7.956 654,670 +0.01(+0.10%)
Jul 27, 2005 7.854 7.950 7.780 7.948 537,802 +0.10(+1.31%)
Jul 26, 2005 7.780 7.899 7.745 7.846 752,087 +0.06(+0.76%)
Jul 25, 2005 7.991 7.991 7.739 7.786 946,398 -0.20(-2.56%)
Jul 22, 2005 8.022 8.136 7.905 7.991 1,018,095 -0.00(-0.03%)
Jul 21, 2005 8.331 8.331 7.969 7.993 1,086,547 -0.31(-3.75%)
Jul 20, 2005 7.963 8.340 7.948 8.305 898,534 +0.30(+3.79%)
Jul 19, 2005 7.995 8.129 7.924 8.001 511,778 -0.01(-0.13%)
Jul 18, 2005 7.995 8.051 7.940 8.012 573,380 +0.00(+0.00%)
Jul 15, 2005 7.897 8.026 7.883 8.012 728,336 +0.09(+1.09%)
Jul 14, 2005 7.897 7.987 7.842 7.926 594,080 +0.08(+0.99%)
Jul 13, 2005 7.993 8.040 7.831 7.848 492,247 -0.18(-2.25%)
Jul 12, 2005 7.979 8.028 7.893 8.028 445,088 +0.03(+0.36%)
Jul 11, 2005 7.797 7.999 7.797 7.999 570,830 +0.19(+2.44%)
Jul 08, 2005 7.706 7.860 7.676 7.809 395,098 +0.11(+1.44%)
Jul 07, 2005 7.706 7.743 7.581 7.698 654,477 -0.06(-0.74%)
Jul 06, 2005 7.803 7.844 7.751 7.756 435,461 -0.07(-0.94%)
Jul 05, 2005 7.786 7.838 7.692 7.829 457,777 +0.03(+0.34%)
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.