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 (%)
Mar 31, 2005 7.414 7.489 7.359 7.462 979,718 +0.01(+0.14%)
Mar 30, 2005 7.445 7.530 7.383 7.452 982,362 +0.06(+0.75%)
Mar 29, 2005 7.371 7.526 7.363 7.396 1,062,623 -0.01(-0.08%)
Mar 28, 2005 7.423 7.487 7.367 7.402 736,638 -0.02(-0.31%)
Mar 24, 2005 7.452 7.559 7.425 7.425 593,566 -0.04(-0.47%)
Mar 23, 2005 7.573 7.615 7.452 7.460 769,997 -0.13(-1.71%)
Mar 22, 2005 7.666 7.732 7.573 7.590 778,001 -0.11(-1.42%)
Mar 21, 2005 7.730 7.825 7.608 7.699 953,579 +0.04(+0.51%)
Mar 18, 2005 7.606 7.728 7.584 7.660 3,033,526 +0.03(+0.38%)
Mar 17, 2005 7.602 7.674 7.534 7.631 642,471 -0.00(-0.03%)
Mar 16, 2005 7.594 7.679 7.544 7.633 904,805 -0.02(-0.22%)
Mar 15, 2005 7.738 7.809 7.650 7.650 1,318,642 -0.06(-0.75%)
Mar 14, 2005 7.470 7.714 7.470 7.707 1,074,990 +0.18(+2.36%)
Mar 11, 2005 7.530 7.656 7.474 7.530 636,043 -0.03(-0.44%)
Mar 10, 2005 7.569 7.615 7.450 7.563 547,541 -0.02(-0.24%)
Mar 09, 2005 7.610 7.658 7.544 7.582 527,814 -0.07(-0.92%)
Mar 08, 2005 7.745 7.751 7.582 7.652 922,882 -0.08(-1.09%)
Mar 07, 2005 7.699 7.825 7.679 7.736 856,316 +0.00(+0.03%)
Mar 04, 2005 7.643 7.786 7.643 7.734 422,523 +0.09(+1.19%)
Mar 03, 2005 7.802 7.809 7.577 7.643 623,315 -0.13(-1.67%)
Mar 02, 2005 7.745 7.842 7.685 7.773 750,245 -0.02(-0.32%)
Mar 01, 2005 7.646 7.815 7.610 7.798 1,076,676 +0.17(+2.25%)
Feb 28, 2005 7.582 7.658 7.546 7.627 749,635 +0.01(+0.11%)
Feb 25, 2005 7.503 7.629 7.423 7.619 781,182 +0.09(+1.18%)
Feb 24, 2005 7.338 7.534 7.338 7.530 804,147 +0.14(+1.87%)
Feb 23, 2005 7.396 7.437 7.322 7.392 904,967 -0.01(-0.11%)
Feb 22, 2005 7.511 7.596 7.381 7.400 688,016 -0.15(-2.00%)
Feb 18, 2005 7.594 7.613 7.534 7.551 608,225 -0.02(-0.25%)
Feb 17, 2005 7.635 7.679 7.555 7.569 596,003 -0.11(-1.37%)
Feb 16, 2005 7.666 7.714 7.617 7.674 716,658 -0.03(-0.38%)
Feb 15, 2005 7.544 7.751 7.495 7.703 1,279,239 +0.13(+1.72%)
Feb 14, 2005 7.491 7.658 7.487 7.573 1,189,580 +0.06(+0.74%)
Feb 11, 2005 7.435 7.534 7.342 7.518 2,178,496 +0.08(+1.08%)
Feb 10, 2005 7.429 7.532 7.425 7.437 1,508,165 -0.03(-0.36%)
Feb 09, 2005 7.582 7.610 7.414 7.464 1,175,485 -0.17(-2.22%)
Feb 08, 2005 7.695 7.732 7.592 7.633 1,522,182 -0.03(-0.43%)
Feb 07, 2005 7.743 7.767 7.590 7.666 1,807,131 -0.02(-0.30%)
Feb 04, 2005 7.511 7.751 7.483 7.689 1,537,829 +0.21(+2.79%)
Feb 03, 2005 7.788 7.842 7.346 7.480 1,222,459 -0.29(-3.77%)
Feb 02, 2005 7.769 7.790 7.658 7.773 921,606 +0.03(+0.37%)
Feb 01, 2005 7.736 7.745 7.643 7.745 924,181 +0.04(+0.46%)
Jan 31, 2005 7.501 7.722 7.501 7.710 1,748,035 +0.20(+2.67%)
Jan 28, 2005 7.586 7.604 7.456 7.509 1,180,079 -0.07(-0.93%)
Jan 27, 2005 7.604 7.652 7.546 7.580 1,154,095 -0.06(-0.73%)
Jan 26, 2005 7.610 7.699 7.586 7.635 982,425 -0.01(-0.13%)
Jan 25, 2005 7.685 7.778 7.615 7.646 799,776 +0.01(+0.16%)
Jan 24, 2005 7.928 7.957 7.621 7.633 1,387,467 -0.21(-2.73%)
Jan 21, 2005 7.937 7.982 7.835 7.848 725,071 -0.02(-0.29%)
Jan 20, 2005 7.934 7.934 7.811 7.870 642,978 -0.05(-0.63%)
Jan 19, 2005 8.089 8.128 7.908 7.920 931,518 -0.18(-2.24%)
Jan 18, 2005 8.048 8.128 7.910 8.102 1,325,632 +0.14(+1.76%)
Jan 14, 2005 7.840 7.984 7.773 7.961 1,472,360 +0.20(+2.58%)
Jan 13, 2005 7.941 7.965 7.751 7.761 1,024,715 -0.15(-1.85%)
Jan 12, 2005 7.821 7.941 7.798 7.908 2,146,723 +0.09(+1.16%)
Jan 11, 2005 7.949 7.974 7.790 7.817 1,196,151 -0.17(-2.09%)
Jan 10, 2005 7.965 8.048 7.928 7.984 815,191 -0.06(-0.77%)
Jan 07, 2005 8.075 8.089 7.908 8.046 975,049 +0.05(+0.57%)
Jan 06, 2005 8.234 8.281 7.986 8.000 2,035,853 -0.24(-2.91%)
Jan 05, 2005 8.258 8.345 8.182 8.240 922,194 -0.08(-0.99%)
Jan 04, 2005 8.444 8.500 8.296 8.322 1,064,355 -0.11(-1.27%)
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.