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

Sei Investments Company (NQ: SEIC )

64.84 -0.10 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2005 7.449 7.668 7.449 7.656 1,760,361 +0.20(+2.67%)
Jan 28, 2005 7.533 7.551 7.404 7.457 1,188,400 -0.07(-0.93%)
Jan 27, 2005 7.551 7.598 7.494 7.526 1,162,233 -0.06(-0.73%)
Jan 26, 2005 7.557 7.645 7.533 7.582 989,352 -0.01(-0.14%)
Jan 25, 2005 7.631 7.723 7.561 7.592 805,415 +0.01(+0.16%)
Jan 24, 2005 7.873 7.901 7.567 7.580 1,397,250 -0.21(-2.73%)
Jan 21, 2005 7.881 7.926 7.781 7.793 730,183 -0.02(-0.29%)
Jan 20, 2005 7.879 7.879 7.756 7.815 647,512 -0.05(-0.63%)
Jan 19, 2005 8.033 8.072 7.852 7.865 938,086 -0.18(-2.24%)
Jan 18, 2005 7.992 8.072 7.854 8.045 1,334,980 +0.14(+1.76%)
Jan 14, 2005 7.785 7.928 7.719 7.906 1,482,742 +0.20(+2.58%)
Jan 13, 2005 7.885 7.910 7.697 7.707 1,031,941 -0.15(-1.85%)
Jan 12, 2005 7.766 7.885 7.744 7.852 2,161,861 +0.09(+1.16%)
Jan 11, 2005 7.893 7.918 7.735 7.762 1,204,585 -0.17(-2.09%)
Jan 10, 2005 7.910 7.992 7.873 7.928 820,939 -0.06(-0.77%)
Jan 07, 2005 8.018 8.033 7.852 7.990 981,925 +0.05(+0.57%)
Jan 06, 2005 8.176 8.223 7.930 7.944 2,050,208 -0.24(-2.91%)
Jan 05, 2005 8.201 8.287 8.125 8.182 928,697 -0.08(-0.99%)
Jan 04, 2005 8.385 8.440 8.237 8.264 1,071,860 -0.11(-1.27%)
Jan 03, 2005 8.553 8.606 8.317 8.371 1,364,631 -0.22(-2.58%)
Dec 31, 2004 8.555 8.682 8.453 8.592 637,344 -0.03(-0.38%)
Dec 30, 2004 8.680 8.701 8.545 8.625 678,825 -0.08(-0.94%)
Dec 29, 2004 8.678 8.756 8.660 8.707 707,130 -0.02(-0.28%)
Dec 28, 2004 8.670 8.731 8.586 8.731 716,646 +0.13(+1.48%)
Dec 27, 2004 8.740 8.789 8.535 8.604 488,988 -0.13(-1.52%)
Dec 23, 2004 8.518 8.793 8.506 8.737 767,399 +0.16(+1.86%)
Dec 22, 2004 8.705 8.705 8.574 8.578 818,884 -0.10(-1.11%)
Dec 21, 2004 8.557 8.719 8.535 8.674 931,127 +0.09(+1.07%)
Dec 20, 2004 8.699 8.742 8.549 8.582 766,911 -0.08(-0.97%)
Dec 17, 2004 8.496 8.694 8.424 8.666 1,314,949 +0.15(+1.71%)
Dec 16, 2004 8.750 8.750 8.397 8.520 1,371,559 -0.20(-2.30%)
Dec 15, 2004 8.830 8.838 8.608 8.721 1,208,318 -0.11(-1.23%)
Dec 14, 2004 8.645 8.899 8.584 8.830 1,248,579 +0.16(+1.80%)
Dec 13, 2004 8.606 8.711 8.528 8.674 977,733 +0.11(+1.32%)
Dec 10, 2004 8.463 8.619 8.393 8.561 809,856 +0.08(+0.89%)
Dec 09, 2004 8.442 8.522 8.326 8.485 656,132 +0.08(+0.90%)
Dec 08, 2004 8.367 8.490 8.299 8.410 1,093,880 +0.11(+1.31%)
Dec 07, 2004 8.322 8.410 8.301 8.301 1,033,610 -0.03(-0.42%)
Dec 06, 2004 8.125 8.346 8.106 8.336 852,557 +0.20(+2.42%)
Dec 03, 2004 8.174 8.244 8.082 8.139 741,534 -0.01(-0.18%)
Dec 02, 2004 8.248 8.336 8.115 8.153 973,096 -0.08(-1.00%)
Dec 01, 2004 8.082 8.268 8.018 8.235 937,959 +0.22(+2.76%)
Nov 30, 2004 7.996 8.090 7.944 8.014 1,217,835 -0.01(-0.08%)
Nov 29, 2004 7.961 8.092 7.944 8.020 901,359 +0.03(+0.33%)
Nov 26, 2004 8.024 8.069 7.957 7.994 183,492 +0.00(+0.03%)
Nov 24, 2004 8.016 8.028 7.916 7.992 485,084 +0.03(+0.36%)
Nov 23, 2004 7.848 7.992 7.676 7.963 877,446 +0.13(+1.70%)
Nov 22, 2004 7.889 7.891 7.772 7.830 1,211,979 -0.09(-1.14%)
Nov 19, 2004 7.973 8.037 7.858 7.920 808,148 -0.09(-1.10%)
Nov 18, 2004 7.979 8.031 7.920 8.008 850,849 -0.00(-0.04%)
Nov 17, 2004 7.889 8.143 7.889 8.011 983,833 +0.10(+1.26%)
Nov 16, 2004 7.891 7.944 7.815 7.912 1,139,509 -0.02(-0.21%)
Nov 15, 2004 8.051 8.084 7.895 7.928 1,973,034 -0.07(-0.90%)
Nov 12, 2004 7.813 8.006 7.758 8.000 1,725,856 +0.18(+2.33%)
Nov 11, 2004 7.752 7.817 7.606 7.817 1,232,475 +0.00(+0.03%)
Nov 10, 2004 7.875 7.922 7.807 7.815 1,702,187 -0.07(-0.88%)
Nov 09, 2004 7.901 7.955 7.781 7.885 3,270,903 -0.17(-2.09%)
Nov 08, 2004 7.977 8.059 7.922 8.053 1,440,124 +0.08(+0.98%)
Nov 05, 2004 7.858 7.983 7.799 7.975 1,771,241 +0.17(+2.15%)
Nov 04, 2004 7.582 7.828 7.526 7.807 1,629,473 +0.23(+2.97%)
Nov 03, 2004 7.432 7.582 7.416 7.582 1,914,228 +0.23(+3.09%)
Nov 02, 2004 7.293 7.428 7.293 7.354 765,691 +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.