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

Sei Investments Company (NQ: SEIC )

68.46 +0.40 (+0.59%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 (%)
Jan 31, 2005 7.501 7.722 7.501 7.710 1,747,952 +0.20(+2.67%)
Jan 28, 2005 7.586 7.605 7.456 7.510 1,180,024 -0.07(-0.93%)
Jan 27, 2005 7.605 7.652 7.547 7.580 1,154,041 -0.06(-0.73%)
Jan 26, 2005 7.611 7.700 7.586 7.636 982,378 -0.01(-0.13%)
Jan 25, 2005 7.685 7.778 7.615 7.646 799,738 +0.01(+0.16%)
Jan 24, 2005 7.929 7.958 7.621 7.634 1,387,401 -0.21(-2.73%)
Jan 21, 2005 7.937 7.982 7.836 7.848 725,036 -0.02(-0.29%)
Jan 20, 2005 7.935 7.935 7.811 7.871 642,947 -0.05(-0.63%)
Jan 19, 2005 8.090 8.129 7.908 7.920 931,474 -0.18(-2.24%)
Jan 18, 2005 8.048 8.129 7.910 8.102 1,325,570 +0.14(+1.76%)
Jan 14, 2005 7.840 7.984 7.774 7.962 1,472,291 +0.20(+2.58%)
Jan 13, 2005 7.941 7.966 7.751 7.761 1,024,667 -0.15(-1.85%)
Jan 12, 2005 7.821 7.941 7.799 7.908 2,146,622 +0.09(+1.16%)
Jan 11, 2005 7.949 7.974 7.790 7.817 1,196,094 -0.17(-2.09%)
Jan 10, 2005 7.966 8.048 7.929 7.984 815,152 -0.06(-0.77%)
Jan 07, 2005 8.075 8.090 7.908 8.046 975,003 +0.05(+0.57%)
Jan 06, 2005 8.234 8.281 7.986 8.001 2,035,757 -0.24(-2.91%)
Jan 05, 2005 8.259 8.345 8.182 8.240 922,151 -0.08(-0.99%)
Jan 04, 2005 8.445 8.500 8.296 8.323 1,064,305 -0.11(-1.27%)
Jan 03, 2005 8.614 8.667 8.376 8.430 1,355,012 -0.22(-2.58%)
Dec 31, 2004 8.616 8.744 8.513 8.653 632,851 -0.03(-0.38%)
Dec 30, 2004 8.742 8.762 8.606 8.686 674,040 -0.08(-0.94%)
Dec 29, 2004 8.740 8.818 8.721 8.769 702,145 -0.02(-0.28%)
Dec 28, 2004 8.731 8.793 8.647 8.793 711,594 +0.13(+1.48%)
Dec 27, 2004 8.802 8.851 8.595 8.665 485,541 -0.13(-1.52%)
Dec 23, 2004 8.579 8.855 8.566 8.800 761,990 +0.16(+1.86%)
Dec 22, 2004 8.766 8.766 8.634 8.639 813,112 -0.10(-1.11%)
Dec 21, 2004 8.618 8.781 8.595 8.736 924,564 +0.09(+1.07%)
Dec 20, 2004 8.760 8.804 8.610 8.643 761,505 -0.08(-0.97%)
Dec 17, 2004 8.556 8.756 8.484 8.727 1,305,680 +0.15(+1.71%)
Dec 16, 2004 8.812 8.812 8.457 8.581 1,361,891 -0.20(-2.30%)
Dec 15, 2004 8.892 8.900 8.669 8.783 1,199,801 -0.11(-1.23%)
Dec 14, 2004 8.707 8.963 8.645 8.892 1,239,779 +0.16(+1.80%)
Dec 13, 2004 8.667 8.773 8.589 8.736 970,841 +0.11(+1.32%)
Dec 10, 2004 8.523 8.680 8.453 8.622 804,148 +0.08(+0.89%)
Dec 09, 2004 8.502 8.583 8.385 8.546 651,507 +0.08(+0.90%)
Dec 08, 2004 8.426 8.550 8.358 8.469 1,086,169 +0.11(+1.31%)
Dec 07, 2004 8.381 8.469 8.360 8.360 1,026,324 -0.04(-0.42%)
Dec 06, 2004 8.182 8.405 8.164 8.395 846,548 +0.20(+2.42%)
Dec 03, 2004 8.232 8.302 8.139 8.197 736,308 -0.01(-0.18%)
Dec 02, 2004 8.306 8.395 8.172 8.211 966,237 -0.08(-1.00%)
Dec 01, 2004 8.139 8.327 8.075 8.294 931,348 +0.22(+2.76%)
Nov 30, 2004 8.052 8.147 8.001 8.071 1,209,251 -0.01(-0.08%)
Nov 29, 2004 8.017 8.149 8.001 8.077 895,005 +0.03(+0.33%)
Nov 26, 2004 8.081 8.127 8.013 8.050 182,199 +0.00(+0.03%)
Nov 24, 2004 8.073 8.085 7.972 8.048 481,665 +0.03(+0.36%)
Nov 23, 2004 7.904 8.048 7.731 8.019 871,261 +0.13(+1.70%)
Nov 22, 2004 7.945 7.947 7.828 7.885 1,203,436 -0.09(-1.14%)
Nov 19, 2004 8.030 8.094 7.914 7.976 802,452 -0.09(-1.10%)
Nov 18, 2004 8.036 8.088 7.976 8.065 844,852 -0.00(-0.04%)
Nov 17, 2004 7.945 8.201 7.945 8.068 976,898 +0.10(+1.26%)
Nov 16, 2004 7.947 8.001 7.871 7.968 1,131,477 -0.02(-0.21%)
Nov 15, 2004 8.108 8.141 7.951 7.984 1,959,127 -0.07(-0.90%)
Nov 12, 2004 7.869 8.063 7.813 8.057 1,713,691 +0.18(+2.33%)
Nov 11, 2004 7.807 7.873 7.660 7.873 1,223,788 +0.00(+0.03%)
Nov 10, 2004 7.931 7.978 7.863 7.871 1,690,189 -0.07(-0.88%)
Nov 09, 2004 7.958 8.011 7.836 7.941 3,247,848 -0.17(-2.09%)
Nov 08, 2004 8.034 8.116 7.978 8.110 1,429,973 +0.08(+0.98%)
Nov 05, 2004 7.914 8.040 7.854 8.032 1,758,756 +0.17(+2.15%)
Nov 04, 2004 7.636 7.883 7.580 7.863 1,617,988 +0.23(+2.97%)
Nov 03, 2004 7.485 7.636 7.468 7.636 1,900,736 +0.23(+3.09%)
Nov 02, 2004 7.345 7.481 7.345 7.407 760,294 +0.08(+1.04%)
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.