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 (%)
Jun 30, 2005 7.773 7.804 7.707 7.707 617,881 -0.06(-0.80%)
Jun 29, 2005 7.780 7.809 7.710 7.769 623,279 -0.03(-0.34%)
Jun 28, 2005 7.693 7.811 7.693 7.796 705,420 +0.10(+1.34%)
Jun 27, 2005 7.767 7.784 7.631 7.693 985,240 -0.02(-0.27%)
Jun 24, 2005 7.773 7.910 7.677 7.714 1,080,030 -0.08(-1.01%)
Jun 23, 2005 7.904 7.924 7.780 7.792 736,144 -0.11(-1.41%)
Jun 22, 2005 7.893 7.953 7.823 7.904 774,252 +0.01(+0.13%)
Jun 21, 2005 7.829 7.945 7.809 7.893 755,045 +0.04(+0.50%)
Jun 20, 2005 7.881 7.920 7.842 7.854 593,333 -0.07(-0.83%)
Jun 17, 2005 7.926 7.996 7.873 7.920 1,727,103 +0.01(+0.13%)
Jun 16, 2005 7.724 7.918 7.701 7.910 753,376 +0.18(+2.35%)
Jun 15, 2005 7.769 7.835 7.726 7.728 700,933 -0.03(-0.40%)
Jun 14, 2005 7.610 7.769 7.608 7.759 685,755 +0.13(+1.70%)
Jun 13, 2005 7.639 7.704 7.602 7.629 715,459 -0.03(-0.38%)
Jun 10, 2005 7.633 7.699 7.565 7.658 1,042,263 -0.01(-0.08%)
Jun 09, 2005 7.445 7.672 7.435 7.664 861,714 +0.19(+2.57%)
Jun 08, 2005 7.503 7.596 7.450 7.472 471,610 -0.04(-0.58%)
Jun 07, 2005 7.491 7.606 7.470 7.516 728,853 +0.01(+0.08%)
Jun 06, 2005 7.427 7.509 7.264 7.509 1,184,370 +0.15(+2.08%)
Jun 03, 2005 7.357 7.396 7.294 7.357 890,095 -0.01(-0.14%)
Jun 02, 2005 7.369 7.398 7.307 7.367 1,064,055 +0.00(+0.06%)
Jun 01, 2005 7.220 7.367 7.163 7.363 1,327,825 +0.19(+2.65%)
May 31, 2005 7.090 7.220 7.090 7.173 1,819,147 +0.06(+0.84%)
May 27, 2005 7.014 7.144 7.008 7.113 515,088 +0.06(+0.82%)
May 26, 2005 6.913 7.068 6.907 7.055 704,693 +0.08(+1.09%)
May 25, 2005 6.991 7.016 6.911 6.979 726,159 -0.02(-0.35%)
May 24, 2005 6.975 7.029 6.832 7.004 844,165 -0.01(-0.15%)
May 23, 2005 6.903 7.070 6.896 7.014 707,431 +0.09(+1.34%)
May 20, 2005 6.816 6.932 6.795 6.921 655,526 +0.06(+0.84%)
May 19, 2005 6.822 6.884 6.777 6.863 979,650 +0.01(+0.15%)
May 18, 2005 6.785 6.878 6.758 6.853 971,371 +0.07(+1.00%)
May 17, 2005 6.764 6.813 6.686 6.785 990,270 +0.03(+0.49%)
May 16, 2005 6.581 6.787 6.577 6.752 1,023,065 +0.08(+1.14%)
May 13, 2005 6.702 6.758 6.624 6.676 1,125,119 -0.06(-0.89%)
May 12, 2005 6.740 6.839 6.711 6.736 889,259 -0.04(-0.58%)
May 11, 2005 6.847 6.847 6.694 6.775 977,957 +0.02(+0.24%)
May 10, 2005 6.748 6.810 6.729 6.758 873,507 -0.04(-0.52%)
May 09, 2005 6.841 6.843 6.764 6.793 1,248,896 -0.00(-0.06%)
May 06, 2005 6.835 6.872 6.738 6.797 1,018,229 -0.02(-0.30%)
May 05, 2005 6.851 6.882 6.748 6.818 1,049,839 -0.05(-0.66%)
May 04, 2005 6.744 6.884 6.744 6.863 1,245,298 +0.10(+1.46%)
May 03, 2005 6.779 6.830 6.715 6.764 968,514 -0.01(-0.09%)
May 02, 2005 6.810 6.878 6.717 6.771 794,106 +0.00(+0.00%)
Apr 29, 2005 6.707 6.789 6.618 6.771 904,209 +0.14(+2.05%)
Apr 28, 2005 6.657 6.775 6.583 6.634 843,741 -0.12(-1.83%)
Apr 27, 2005 6.610 6.843 6.537 6.758 886,768 +0.01(+0.18%)
Apr 26, 2005 6.989 6.993 6.744 6.746 757,798 -0.17(-2.48%)
Apr 25, 2005 6.758 6.967 6.707 6.917 444,037 +0.16(+2.32%)
Apr 22, 2005 7.012 7.039 6.707 6.760 685,133 -0.24(-3.39%)
Apr 21, 2005 6.899 7.000 6.810 6.998 801,457 +0.20(+2.91%)
Apr 20, 2005 6.977 6.979 6.797 6.799 1,019,964 -0.16(-2.25%)
Apr 19, 2005 6.880 6.969 6.868 6.956 549,492 +0.07(+1.05%)
Apr 18, 2005 6.795 6.967 6.752 6.884 572,052 +0.05(+0.72%)
Apr 15, 2005 6.936 7.031 6.793 6.835 707,477 -0.13(-1.87%)
Apr 14, 2005 7.128 7.150 6.965 6.965 688,409 -0.13(-1.79%)
Apr 13, 2005 7.161 7.247 7.045 7.091 520,620 -0.11(-1.56%)
Apr 12, 2005 7.223 7.258 7.062 7.204 1,086,126 -0.05(-0.74%)
Apr 11, 2005 7.383 7.412 7.223 7.258 931,615 -0.14(-1.87%)
Apr 08, 2005 7.408 7.474 7.336 7.396 715,708 -0.03(-0.39%)
Apr 07, 2005 7.419 7.524 7.365 7.425 636,288 +0.03(+0.36%)
Apr 06, 2005 7.423 7.487 7.386 7.398 389,132 +0.01(+0.08%)
Apr 05, 2005 7.414 7.435 7.328 7.392 543,052 -0.04(-0.58%)
Apr 04, 2005 7.326 7.435 7.301 7.435 788,577 +0.07(+1.01%)
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.