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

Sei Investments Company (NQ: SEIC )

68.19 +0.46 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2005 7.972 8.087 7.893 8.017 723,714 +0.01(+0.13%)
Oct 31, 2005 7.879 8.085 7.825 8.007 775,028 +0.14(+1.84%)
Oct 28, 2005 7.821 7.918 7.798 7.862 705,907 +0.07(+0.93%)
Oct 27, 2005 7.868 7.868 7.718 7.790 1,248,911 -0.09(-1.20%)
Oct 26, 2005 7.852 7.984 7.835 7.885 871,297 -0.01(-0.08%)
Oct 25, 2005 7.815 7.906 7.796 7.891 1,086,976 +0.06(+0.79%)
Oct 24, 2005 7.782 7.864 7.695 7.829 2,104,762 +0.04(+0.48%)
Oct 21, 2005 7.978 8.023 7.703 7.792 2,505,591 -0.35(-4.33%)
Oct 20, 2005 8.067 8.205 8.027 8.145 1,456,235 +0.07(+0.82%)
Oct 19, 2005 7.635 8.139 7.379 8.079 2,982,459 +0.83(+11.47%)
Oct 18, 2005 7.334 7.447 7.241 7.247 825,835 -0.09(-1.29%)
Oct 17, 2005 7.355 7.412 7.270 7.342 507,468 -0.03(-0.36%)
Oct 14, 2005 7.414 7.435 7.330 7.369 479,151 -0.02(-0.28%)
Oct 13, 2005 7.346 7.414 7.216 7.390 740,360 +0.02(+0.34%)
Oct 12, 2005 7.379 7.491 7.284 7.365 974,652 -0.01(-0.20%)
Oct 11, 2005 7.534 7.627 7.375 7.379 708,212 -0.14(-1.84%)
Oct 10, 2005 7.553 7.602 7.501 7.518 413,132 -0.00(-0.05%)
Oct 07, 2005 7.544 7.604 7.485 7.522 632,246 -0.00(-0.05%)
Oct 06, 2005 7.518 7.683 7.491 7.526 1,166,573 +0.01(+0.19%)
Oct 05, 2005 7.674 7.718 7.511 7.511 666,391 -0.18(-2.36%)
Oct 04, 2005 7.780 7.842 7.693 7.693 433,281 -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.