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

Sei Investments Company (NQ: SEIC )

65.42 +0.58 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2003 6.075 6.086 5.922 5.963 3,420,484 -0.16(-2.58%)
Oct 30, 2003 6.229 6.301 6.223 6.120 2,344,388 -0.11(-1.74%)
Oct 29, 2003 6.348 6.366 6.196 6.229 1,216,879 -0.11(-1.69%)
Oct 28, 2003 6.217 6.368 6.188 6.336 1,816,714 +0.12(+1.98%)
Oct 27, 2003 6.137 6.338 6.094 6.213 1,592,947 +0.09(+1.54%)
Oct 24, 2003 6.147 6.200 5.973 6.118 3,399,411 -0.08(-1.35%)
Oct 23, 2003 6.340 6.372 6.168 6.202 2,480,440 -0.18(-2.76%)
Oct 22, 2003 6.653 6.653 6.352 6.379 2,671,018 -0.28(-4.16%)
Oct 21, 2003 6.762 6.782 6.612 6.655 1,761,505 -0.11(-1.57%)
Oct 20, 2003 6.803 6.844 6.713 6.762 1,551,523 -0.06(-0.84%)
Oct 17, 2003 7.008 7.008 6.709 6.819 2,777,983 -0.16(-2.26%)
Oct 16, 2003 7.286 7.200 6.934 6.977 1,683,844 -0.31(-4.25%)
Oct 15, 2003 7.366 7.415 7.204 7.286 1,192,441 -0.06(-0.75%)
Oct 14, 2003 7.315 7.383 7.194 7.342 1,271,610 +0.01(+0.20%)
Oct 13, 2003 7.186 7.377 7.137 7.327 528,964 +0.18(+2.55%)
Oct 10, 2003 7.190 7.274 7.135 7.145 636,051 -0.03(-0.46%)
Oct 09, 2003 7.165 7.249 7.079 7.178 921,445 +0.07(+1.01%)
Oct 08, 2003 7.163 7.266 7.098 7.106 1,371,784 -0.07(-1.00%)
Oct 07, 2003 7.045 7.186 7.004 7.178 1,379,832 +0.15(+2.07%)
Oct 06, 2003 6.963 7.051 6.963 7.032 535,306 +0.07(+0.97%)
Oct 03, 2003 6.836 7.045 6.811 6.965 1,400,505 +0.17(+2.56%)
Oct 02, 2003 6.907 6.907 6.704 6.790 867,221 -0.10(-1.46%)
Oct 01, 2003 6.684 6.897 6.647 6.891 734,615 +0.22(+3.32%)
Sep 30, 2003 6.684 6.750 6.528 6.670 1,321,155 -0.01(-0.21%)
Sep 29, 2003 6.655 6.743 6.653 6.684 1,254,053 +0.03(+0.40%)
Sep 26, 2003 6.817 6.819 6.651 6.657 1,246,696 -0.18(-2.58%)
Sep 25, 2003 6.930 6.999 6.784 6.834 963,770 -0.11(-1.59%)
Sep 24, 2003 6.993 7.067 6.942 6.944 1,216,011 -0.05(-0.70%)
Sep 23, 2003 6.930 7.043 6.891 6.993 994,582 +0.05(+0.68%)
Sep 22, 2003 6.940 7.006 6.854 6.946 827,517 -0.01(-0.09%)
Sep 19, 2003 6.932 7.051 6.913 6.952 2,007,277 -0.07(-1.02%)
Sep 18, 2003 6.942 7.038 6.883 7.024 2,504,629 +0.17(+2.45%)
Sep 17, 2003 6.967 7.012 6.856 6.856 751,501 -0.08(-1.12%)
Sep 16, 2003 6.856 6.981 6.799 6.934 784,519 +0.10(+1.44%)
Sep 15, 2003 6.797 6.864 6.766 6.836 836,492 +0.02(+0.30%)
Sep 12, 2003 6.762 6.854 6.692 6.815 1,438,484 -0.01(-0.12%)
Sep 11, 2003 6.737 6.879 6.737 6.823 1,521,450 +0.06(+0.91%)
Sep 10, 2003 6.950 7.045 6.702 6.762 1,656,148 -0.20(-2.83%)
Sep 09, 2003 7.053 7.092 6.938 6.959 1,386,264 -0.09(-1.25%)
Sep 08, 2003 7.067 7.131 7.010 7.047 1,627,598 -0.02(-0.32%)
Sep 05, 2003 7.198 7.264 7.012 7.069 1,500,709 -0.15(-2.02%)
Sep 04, 2003 7.262 7.297 7.141 7.215 901,889 -0.07(-0.98%)
Sep 03, 2003 7.260 7.362 7.254 7.286 962,161 +0.03(+0.37%)
Sep 02, 2003 7.102 7.282 7.102 7.260 901,889 +0.12(+1.64%)
Aug 29, 2003 7.045 7.151 7.008 7.143 789,641 +0.07(+1.01%)
Aug 28, 2003 6.897 7.079 6.895 7.071 1,155,180 +0.14(+2.01%)
Aug 27, 2003 6.821 6.948 6.741 6.932 1,201,787 +0.09(+1.29%)
Aug 26, 2003 6.850 6.881 6.680 6.844 764,019 -0.03(-0.45%)
Aug 25, 2003 6.866 6.918 6.735 6.875 624,441 -0.06(-0.80%)
Aug 22, 2003 7.114 7.135 6.850 6.930 566,365 -0.11(-1.57%)
Aug 21, 2003 7.006 7.106 6.973 7.040 746,694 +0.04(+0.61%)
Aug 20, 2003 6.961 7.065 6.907 6.997 780,856 +0.01(+0.15%)
Aug 19, 2003 7.002 7.053 6.881 6.987 1,077,582 -0.00(-0.03%)
Aug 18, 2003 6.997 7.088 6.948 6.989 777,928 -0.01(-0.20%)
Aug 15, 2003 6.981 7.090 6.942 7.004 241,089 +0.05(+0.77%)
Aug 14, 2003 6.881 6.981 6.821 6.950 448,260 +0.08(+1.22%)
Aug 13, 2003 6.911 6.950 6.823 6.866 606,872 -0.06(-0.83%)
Aug 12, 2003 6.758 6.924 6.758 6.924 976,070 +0.16(+2.42%)
Aug 11, 2003 6.752 6.844 6.715 6.760 1,254,007 +0.04(+0.61%)
Aug 08, 2003 6.758 6.848 6.698 6.719 925,071 -0.05(-0.79%)
Aug 07, 2003 6.905 6.907 6.725 6.772 1,968,491 -0.12(-1.81%)
Aug 06, 2003 6.905 6.989 6.823 6.897 909,454 +0.04(+0.63%)
Aug 05, 2003 7.040 7.102 6.842 6.854 1,037,807 -0.13(-1.82%)
Aug 04, 2003 6.950 7.028 6.786 6.981 812,823 +0.06(+0.80%)
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.