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

Sei Investments Company (NQ: SEIC )

68.44 +0.38 (+0.56%)
Streaming Delayed Price Updated: 10:57 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, 2006 8.327 8.564 8.327 8.512 1,410,158 +0.15(+1.85%)
Jan 30, 2006 8.320 8.434 8.314 8.357 1,358,534 +0.01(+0.10%)
Jan 27, 2006 8.337 8.378 8.289 8.349 937,326 -0.01(-0.15%)
Jan 26, 2006 8.294 8.461 8.279 8.362 1,486,838 +0.11(+1.30%)
Jan 25, 2006 8.275 8.500 8.217 8.254 2,026,207 -0.00(-0.02%)
Jan 24, 2006 8.040 8.269 7.984 8.256 1,383,374 +0.27(+3.36%)
Jan 23, 2006 7.914 8.071 7.914 7.988 650,159 +0.06(+0.73%)
Jan 20, 2006 8.034 8.085 7.916 7.930 799,306 -0.16(-1.96%)
Jan 19, 2006 7.965 8.097 7.926 8.089 541,045 +0.12(+1.50%)
Jan 18, 2006 7.901 8.027 7.895 7.970 642,745 -0.02(-0.26%)
Jan 17, 2006 8.048 8.064 7.932 7.990 834,313 -0.08(-1.05%)
Jan 13, 2006 8.139 8.180 8.069 8.075 531,356 -0.09(-1.11%)
Jan 12, 2006 8.190 8.234 8.145 8.166 610,590 -0.07(-0.80%)
Jan 11, 2006 8.234 8.254 8.207 8.232 950,846 +0.01(+0.08%)
Jan 10, 2006 8.005 8.252 8.000 8.225 996,788 +0.10(+1.27%)
Jan 09, 2006 7.918 8.161 7.918 8.122 815,445 +0.06(+0.77%)
Jan 06, 2006 7.941 8.091 7.842 8.060 731,191 +0.16(+2.04%)
Jan 05, 2006 7.852 7.914 7.852 7.899 935,094 -0.03(-0.39%)
Jan 04, 2006 7.730 7.945 7.596 7.930 1,541,912 +0.22(+2.89%)
Jan 03, 2006 7.652 7.722 7.431 7.707 1,408,127 +0.07(+0.95%)
Dec 30, 2005 7.726 7.738 7.613 7.635 813,296 -0.13(-1.65%)
Dec 29, 2005 7.780 7.819 7.705 7.763 916,842 -0.07(-0.87%)
Dec 28, 2005 7.842 7.883 7.807 7.831 1,334,818 +0.01(+0.16%)
Dec 27, 2005 7.842 7.926 7.782 7.819 1,277,878 -0.04(-0.45%)
Dec 23, 2005 7.918 7.926 7.809 7.854 851,056 -0.04(-0.55%)
Dec 22, 2005 7.887 7.949 7.846 7.897 1,134,903 -0.02(-0.23%)
Dec 21, 2005 7.951 8.027 7.875 7.916 1,212,065 -0.01(-0.18%)
Dec 20, 2005 7.967 8.007 7.926 7.930 855,177 -0.02(-0.23%)
Dec 19, 2005 7.901 7.970 7.851 7.949 1,118,315 +0.03(+0.34%)
Dec 16, 2005 7.998 8.042 7.897 7.922 865,969 -0.07(-0.93%)
Dec 15, 2005 7.941 8.040 7.897 7.996 1,028,435 +0.04(+0.52%)
Dec 14, 2005 7.928 7.996 7.866 7.955 1,194,292 +0.04(+0.47%)
Dec 13, 2005 8.009 8.044 7.889 7.918 2,134,281 -0.12(-1.49%)
Dec 12, 2005 8.135 8.151 8.007 8.038 1,635,667 -0.10(-1.19%)
Dec 09, 2005 8.225 8.254 8.091 8.135 1,330,805 -0.08(-1.03%)
Dec 08, 2005 8.401 8.401 8.180 8.219 717,053 -0.14(-1.63%)
Dec 07, 2005 8.390 8.415 8.285 8.355 895,353 -0.04(-0.49%)
Dec 06, 2005 8.397 8.518 8.353 8.397 620,136 +0.02(+0.25%)
Dec 05, 2005 8.527 8.527 8.333 8.376 851,535 -0.16(-1.86%)
Dec 02, 2005 8.613 8.632 8.461 8.535 624,284 -0.09(-1.08%)
Dec 01, 2005 8.467 8.659 8.450 8.628 625,947 +0.20(+2.35%)
Nov 30, 2005 8.642 8.665 8.409 8.430 1,432,505 -0.21(-2.41%)
Nov 29, 2005 8.667 8.690 8.558 8.638 607,862 +0.02(+0.26%)
Nov 28, 2005 8.684 8.696 8.560 8.615 851,053 -0.05(-0.60%)
Nov 25, 2005 8.673 8.702 8.632 8.667 234,750 -0.02(-0.24%)
Nov 23, 2005 8.539 8.745 8.463 8.688 1,009,974 +0.16(+1.86%)
Nov 22, 2005 8.479 8.543 8.393 8.529 476,316 +0.04(+0.44%)
Nov 21, 2005 8.351 8.502 8.327 8.492 770,589 +0.14(+1.73%)
Nov 18, 2005 8.357 8.380 8.281 8.347 564,645 +0.00(+0.05%)
Nov 17, 2005 8.291 8.357 8.221 8.343 1,198,559 +0.06(+0.67%)
Nov 16, 2005 8.306 8.308 8.190 8.287 655,902 -0.01(-0.15%)
Nov 15, 2005 8.337 8.399 8.300 8.300 1,069,822 -0.04(-0.45%)
Nov 14, 2005 8.331 8.337 8.207 8.337 647,942 +0.01(+0.17%)
Nov 11, 2005 8.314 8.349 8.194 8.322 669,051 +0.01(+0.07%)
Nov 10, 2005 8.130 8.318 8.130 8.316 777,792 +0.18(+2.26%)
Nov 09, 2005 8.062 8.137 7.912 8.133 848,827 +0.06(+0.79%)
Nov 08, 2005 8.110 8.164 8.044 8.069 831,759 -0.09(-1.06%)
Nov 07, 2005 8.116 8.223 8.040 8.155 590,617 +0.02(+0.28%)
Nov 04, 2005 8.147 8.188 8.027 8.133 653,367 -0.01(-0.15%)
Nov 03, 2005 8.199 8.246 8.108 8.145 735,024 -0.03(-0.35%)
Nov 02, 2005 7.996 8.192 7.996 8.174 523,569 +0.16(+1.96%)
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.