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 (%)
Aug 31, 2004 6.538 6.785 6.538 6.744 1,251,893 +0.20(+3.06%)
Aug 30, 2004 6.626 6.626 6.480 6.544 434,177 -0.05(-0.69%)
Aug 27, 2004 6.604 6.662 6.575 6.589 617,587 -0.04(-0.56%)
Aug 26, 2004 6.692 6.705 6.581 6.626 465,189 -0.08(-1.17%)
Aug 25, 2004 6.616 6.781 6.556 6.705 746,726 +0.13(+2.01%)
Aug 24, 2004 6.589 6.637 6.525 6.573 1,050,553 +0.01(+0.22%)
Aug 23, 2004 6.662 6.695 6.558 6.558 834,676 -0.09(-1.37%)
Aug 20, 2004 6.589 6.666 6.527 6.649 552,170 +0.05(+0.69%)
Aug 19, 2004 6.538 6.604 6.517 6.604 696,573 +0.03(+0.44%)
Aug 18, 2004 6.399 6.593 6.311 6.575 739,457 +0.17(+2.61%)
Aug 17, 2004 6.399 6.492 6.385 6.408 870,777 +0.00(+0.03%)
Aug 16, 2004 6.208 6.474 6.141 6.406 1,084,715 +0.21(+3.43%)
Aug 13, 2004 6.191 6.247 6.162 6.193 552,897 +0.03(+0.50%)
Aug 12, 2004 6.245 6.325 6.158 6.162 696,330 -0.12(-1.94%)
Aug 11, 2004 6.212 6.340 6.187 6.284 1,064,121 +0.00(+0.00%)
Aug 10, 2004 6.129 6.311 6.129 6.284 840,491 +0.13(+2.18%)
Aug 09, 2004 6.274 6.294 6.135 6.150 1,438,453 -0.09(-1.42%)
Aug 06, 2004 6.317 6.338 6.210 6.238 1,617,261 -0.09(-1.50%)
Aug 05, 2004 6.430 6.430 6.331 6.333 931,833 -0.06(-0.97%)
Aug 04, 2004 6.474 6.484 6.325 6.395 1,153,767 -0.06(-0.93%)
Aug 03, 2004 6.457 6.505 6.395 6.455 1,288,236 +0.04(+0.68%)
Aug 02, 2004 6.377 6.412 6.261 6.412 904,939 +0.08(+1.30%)
Jul 30, 2004 6.335 6.391 6.282 6.329 977,383 -0.04(-0.68%)
Jul 29, 2004 6.249 6.424 6.232 6.373 1,514,047 +0.09(+1.51%)
Jul 28, 2004 6.365 6.424 6.222 6.278 994,585 -0.13(-2.03%)
Jul 27, 2004 6.321 6.422 6.272 6.408 1,025,113 +0.14(+2.31%)
Jul 26, 2004 6.313 6.325 6.218 6.263 551,685 -0.05(-0.78%)
Jul 23, 2004 6.307 6.340 6.265 6.313 802,209 -0.04(-0.55%)
Jul 22, 2004 6.420 6.439 6.191 6.348 1,761,179 -0.09(-1.41%)
Jul 21, 2004 6.515 6.571 6.375 6.439 2,606,273 -0.10(-1.58%)
Jul 20, 2004 6.395 6.542 6.296 6.542 1,585,521 +0.18(+2.76%)
Jul 19, 2004 6.191 6.389 6.172 6.366 2,055,557 +0.29(+4.83%)
Jul 16, 2004 6.121 6.197 6.069 6.073 776,043 -0.06(-1.04%)
Jul 15, 2004 6.036 6.267 5.999 6.137 2,893,625 +0.19(+3.26%)
Jul 14, 2004 5.948 6.036 5.908 5.943 1,669,595 -0.01(-0.14%)
Jul 13, 2004 5.999 6.065 5.933 5.952 1,497,814 -0.06(-1.00%)
Jul 12, 2004 5.919 6.053 5.855 6.011 1,203,193 +0.13(+2.14%)
Jul 09, 2004 5.900 6.001 5.886 5.886 1,063,879 -0.04(-0.70%)
Jul 08, 2004 5.974 6.026 5.919 5.927 1,079,627 -0.03(-0.45%)
Jul 07, 2004 5.927 6.096 5.881 5.954 1,750,518 +0.03(+0.56%)
Jul 06, 2004 6.067 6.098 5.919 5.921 947,581 -0.16(-2.65%)
Jul 02, 2004 5.945 6.127 5.933 6.082 1,024,871 +0.06(+1.06%)
Jul 01, 2004 6.020 6.036 5.902 6.018 1,140,199 +0.02(+0.41%)
Jun 30, 2004 6.078 6.088 5.985 5.993 1,650,938 -0.04(-0.72%)
Jun 29, 2004 5.962 6.067 5.948 6.036 2,579,137 +0.09(+1.56%)
Jun 28, 2004 5.791 5.974 5.776 5.943 1,748,338 +0.15(+2.67%)
Jun 25, 2004 5.813 5.851 5.754 5.789 1,467,285 +0.01(+0.14%)
Jun 24, 2004 5.700 5.830 5.700 5.780 831,042 +0.05(+0.86%)
Jun 23, 2004 5.758 5.797 5.659 5.731 1,848,644 +0.01(+0.25%)
Jun 22, 2004 5.621 5.756 5.564 5.716 1,883,776 +0.06(+1.09%)
Jun 21, 2004 5.706 5.758 5.609 5.654 1,110,640 -0.01(-0.18%)
Jun 18, 2004 5.566 5.766 5.535 5.665 1,518,166 -0.00(-0.04%)
Jun 17, 2004 5.747 5.758 5.543 5.667 1,322,641 -0.02(-0.44%)
Jun 16, 2004 5.813 5.820 5.685 5.692 1,246,805 -0.08(-1.39%)
Jun 15, 2004 5.888 5.929 5.770 5.772 756,660 -0.06(-1.10%)
Jun 14, 2004 5.956 5.958 5.836 5.836 854,786 -0.10(-1.70%)
Jun 10, 2004 6.024 6.024 5.931 5.937 654,173 -0.02(-0.38%)
Jun 09, 2004 6.098 6.100 5.960 5.960 789,611 -0.11(-1.77%)
Jun 08, 2004 6.113 6.150 6.065 6.067 1,008,395 -0.05(-0.78%)
Jun 07, 2004 6.049 6.148 6.028 6.115 644,723 +0.09(+1.51%)
Jun 04, 2004 5.985 6.127 5.943 6.024 826,196 +0.07(+1.21%)
Jun 03, 2004 5.923 6.009 5.873 5.952 848,728 +0.02(+0.35%)
Jun 02, 2004 5.983 6.005 5.896 5.931 1,355,349 -0.03(-0.48%)
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.