Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 36.21 35.69 35.69 35.69 391,787 -0.39(-1.09%)
Dec 30, 2014 35.95 36.16 35.71 36.08 324,922 -0.01(-0.02%)
Dec 29, 2014 36.16 36.46 36.02 36.09 350,756 -0.01(-0.04%)
Dec 26, 2014 36.34 36.54 36.09 36.10 230,400 -0.07(-0.18%)
Dec 24, 2014 36.17 36.17 36.17 36.17 121,620 +0.05(+0.15%)
Dec 23, 2014 36.09 36.29 36.01 36.12 490,219 +0.11(+0.30%)
Dec 22, 2014 35.60 36.09 35.58 36.01 420,105 +0.35(+0.97%)
Dec 19, 2014 35.76 35.95 35.30 35.66 1,315,081 -0.12(-0.32%)
Dec 18, 2014 35.63 35.79 35.34 35.78 502,990 +0.58(+1.65%)
Dec 17, 2014 34.77 35.22 34.51 35.20 552,226 +0.62(+1.79%)
Dec 16, 2014 34.67 35.10 34.37 34.58 688,517 -0.19(-0.56%)
Dec 15, 2014 35.15 35.24 34.54 34.77 646,371 -0.27(-0.78%)
Dec 12, 2014 35.28 35.73 35.02 35.05 557,957 -0.61(-1.71%)
Dec 11, 2014 35.53 36.13 35.53 35.66 556,374 +0.12(+0.35%)
Dec 10, 2014 36.34 36.36 35.51 35.53 549,267 -0.47(-1.30%)
Dec 09, 2014 34.85 36.14 34.85 36.00 900,490 -0.15(-0.42%)
Dec 08, 2014 35.93 36.52 35.81 36.15 619,234 +0.09(+0.25%)
Dec 05, 2014 35.55 36.10 35.55 36.07 825,848 +0.55(+1.55%)
Dec 04, 2014 35.45 35.56 35.27 35.52 691,510 +0.08(+0.22%)
Dec 03, 2014 34.94 35.52 34.93 35.44 616,023 +0.35(+1.01%)
Dec 02, 2014 34.91 35.22 34.76 35.08 451,840 +0.24(+0.69%)
Dec 01, 2014 34.94 35.08 34.63 34.84 480,362 -0.27(-0.76%)
Nov 28, 2014 35.27 35.45 35.06 35.11 231,120 +0.02(+0.05%)
Nov 26, 2014 35.00 35.09 35.09 35.09 441,690 +0.11(+0.30%)
Nov 25, 2014 35.21 35.21 34.95 34.98 602,334 -0.17(-0.48%)
Nov 24, 2014 34.59 35.17 34.56 35.15 632,362 +0.65(+1.87%)
Nov 21, 2014 34.60 34.74 34.51 34.51 563,085 +0.12(+0.33%)
Nov 20, 2014 34.14 34.52 34.11 34.39 651,228 +0.08(+0.23%)
Nov 19, 2014 34.36 34.82 34.20 34.31 608,481 -0.17(-0.49%)
Nov 18, 2014 34.60 34.99 34.33 34.48 1,111,229 -0.11(-0.31%)
Nov 17, 2014 34.79 34.81 34.46 34.59 1,307,193 -0.20(-0.59%)
Nov 14, 2014 35.13 35.18 34.74 34.79 416,689 -0.27(-0.76%)
Nov 13, 2014 34.44 35.12 34.44 35.06 651,775 +0.09(+0.25%)
Nov 12, 2014 34.75 35.13 34.71 34.97 536,946 -0.08(-0.23%)
Nov 11, 2014 34.95 35.17 34.72 35.05 322,694 +0.07(+0.20%)
Nov 10, 2014 34.81 34.99 34.68 34.98 503,114 +0.21(+0.61%)
Nov 07, 2014 34.71 34.88 34.56 34.76 675,780 +0.08(+0.23%)
Nov 06, 2014 34.28 34.71 34.28 34.68 621,024 +0.38(+1.10%)
Nov 05, 2014 34.50 34.51 34.13 34.31 616,136 +0.04(+0.12%)
Nov 04, 2014 33.95 34.28 33.78 34.27 489,048 +0.34(+0.99%)
Nov 03, 2014 34.20 34.43 33.88 33.93 556,709 -0.32(-0.93%)
Oct 31, 2014 33.80 34.31 33.69 34.25 820,809 +0.53(+1.58%)
Oct 30, 2014 33.67 33.75 33.43 33.72 506,860 -0.02(-0.05%)
Oct 29, 2014 33.45 33.76 33.12 33.74 698,599 +0.26(+0.77%)
Oct 28, 2014 32.98 33.49 32.92 33.48 492,261 +0.68(+2.08%)
Oct 27, 2014 32.65 32.83 32.83 32.80 593,770 -0.04(-0.11%)
Oct 24, 2014 32.27 32.90 32.27 32.83 551,041 +0.13(+0.41%)
Oct 23, 2014 32.78 32.97 32.46 32.70 778,673 +0.30(+0.93%)
Oct 22, 2014 32.27 32.68 31.67 32.40 1,242,118 +0.66(+2.09%)
Oct 21, 2014 31.20 31.77 30.97 31.73 1,055,494 +0.85(+2.75%)
Oct 20, 2014 30.04 30.89 30.01 30.88 808,509 +0.69(+2.29%)
Oct 17, 2014 30.40 30.79 30.03 30.19 2,471,113 +0.04(+0.12%)
Oct 16, 2014 29.43 30.25 29.33 30.16 1,470,185 +0.21(+0.71%)
Oct 15, 2014 29.55 30.14 29.19 29.94 842,327 -0.06(-0.21%)
Oct 14, 2014 30.25 30.44 29.93 30.01 939,949 -0.15(-0.50%)
Oct 13, 2014 30.69 30.73 30.14 30.16 747,581 -0.41(-1.33%)
Oct 10, 2014 31.16 31.46 30.55 30.56 879,715 -0.69(-2.21%)
Oct 09, 2014 31.72 31.90 31.23 31.26 661,165 -0.62(-1.95%)
Oct 08, 2014 31.57 31.88 31.30 31.88 538,576 +0.37(+1.18%)
Oct 07, 2014 31.61 31.95 31.48 31.50 1,078,114 -0.32(-1.00%)
Oct 06, 2014 32.06 32.27 31.69 31.82 775,683 -0.10(-0.31%)
Oct 03, 2014 31.80 32.16 31.61 31.92 810,285 +0.32(+1.01%)
Oct 02, 2014 31.53 31.72 31.16 31.60 577,208 -0.01(-0.03%)
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.