Skip to main content

Sei Investments Company (NQ: SEIC )

65.08 +0.14 (+0.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.84 11.97 11.38 11.50 2,293,502 -0.21(-1.82%)
Apr 29, 2009 11.56 11.72 11.48 11.71 1,950,401 +0.32(+2.81%)
Apr 28, 2009 11.41 11.61 11.22 11.39 1,647,738 -0.02(-0.21%)
Apr 27, 2009 11.48 11.64 11.36 11.42 3,452,500 -0.11(-1.00%)
Apr 24, 2009 11.66 11.83 11.27 11.53 3,832,268 -0.81(-6.57%)
Apr 23, 2009 12.06 12.42 11.66 12.34 2,454,306 +0.44(+3.72%)
Apr 22, 2009 11.93 12.48 11.70 11.90 2,434,752 -0.28(-2.29%)
Apr 21, 2009 11.48 12.18 11.30 12.18 2,554,275 +0.49(+4.21%)
Apr 20, 2009 11.92 12.15 11.58 11.69 2,467,264 -0.54(-4.42%)
Apr 17, 2009 12.43 12.47 12.17 12.23 1,774,187 -0.16(-1.26%)
Apr 16, 2009 12.28 12.48 11.84 12.38 2,102,079 +0.34(+2.79%)
Apr 15, 2009 11.98 12.07 11.32 12.05 2,487,376 +0.62(+5.45%)
Apr 14, 2009 11.53 12.01 11.38 11.43 2,134,304 -0.43(-3.60%)
Apr 13, 2009 11.57 11.93 11.40 11.85 2,101,476 +0.17(+1.47%)
Apr 09, 2009 10.87 11.68 10.80 11.68 2,797,150 +0.96(+8.95%)
Apr 08, 2009 10.70 10.77 10.49 10.72 1,261,490 +0.16(+1.47%)
Apr 07, 2009 10.88 10.92 10.56 10.57 1,751,425 -0.51(-4.59%)
Apr 06, 2009 10.94 11.18 10.84 11.07 2,295,953 -0.07(-0.59%)
Apr 03, 2009 10.85 11.16 10.70 11.14 1,815,504 +0.25(+2.26%)
Apr 02, 2009 10.38 10.90 10.32 10.89 3,046,483 +0.66(+6.41%)
Apr 01, 2009 9.762 10.34 9.623 10.24 2,458,505 +0.23(+2.29%)
Mar 31, 2009 9.737 10.10 9.688 10.01 2,592,107 +0.38(+3.91%)
Mar 30, 2009 9.975 9.975 9.492 9.631 2,203,087 -0.70(-6.82%)
Mar 26, 2009 10.04 10.44 9.885 10.34 2,613,688 +0.34(+3.36%)
Mar 25, 2009 9.565 10.03 9.418 10.000 2,728,763 +0.52(+5.54%)
Mar 24, 2009 9.483 9.795 9.336 9.475 3,558,147 -0.26(-2.69%)
Mar 23, 2009 9.164 9.787 9.041 9.737 2,371,262 +0.92(+10.41%)
Mar 20, 2009 9.319 9.385 8.811 8.819 2,306,406 -0.49(-5.28%)
Mar 19, 2009 9.631 9.688 9.311 9.311 2,942,969 -0.41(-4.22%)
Mar 18, 2009 9.787 9.828 9.418 9.721 3,472,249 +0.39(+4.13%)
Mar 17, 2009 8.565 9.336 8.565 9.336 1,662,362 +0.58(+6.65%)
Mar 16, 2009 8.410 9.221 8.402 8.754 1,980,460 -0.20(-2.20%)
Mar 13, 2009 8.967 9.008 8.713 8.951 1,530,534 +0.03(+0.37%)
Mar 12, 2009 8.541 8.959 8.295 8.918 2,218,119 +0.34(+3.92%)
Mar 11, 2009 8.508 8.664 8.336 8.582 2,070,600 +0.07(+0.87%)
Mar 10, 2009 7.795 8.516 7.729 8.508 3,061,913 +0.76(+9.84%)
Mar 09, 2009 7.893 7.893 7.533 7.746 2,565,025 -0.29(-3.57%)
Mar 06, 2009 8.680 8.680 7.754 8.033 4,479,739 -0.65(-7.46%)
Mar 05, 2009 8.959 9.172 8.582 8.680 1,918,217 -0.54(-5.87%)
Mar 04, 2009 9.221 9.410 9.008 9.221 2,405,143 +0.11(+1.26%)
Mar 02, 2009 9.467 9.631 9.098 9.106 3,203,834 -0.60(-6.17%)
Feb 27, 2009 9.524 9.983 9.524 9.705 2,587,376 -0.11(-1.09%)
Feb 26, 2009 10.06 10.24 9.647 9.811 1,997,981 -0.14(-1.40%)
Feb 25, 2009 10.03 10.19 9.762 9.951 2,685,254 -0.20(-1.94%)
Feb 24, 2009 9.770 10.15 9.680 10.15 4,583,628 +0.48(+4.92%)
Feb 23, 2009 10.07 10.14 9.672 9.672 3,158,458 -0.22(-2.24%)
Feb 20, 2009 9.951 10.18 9.803 9.893 3,698,928 -0.29(-2.82%)
Feb 19, 2009 10.60 10.64 10.18 10.18 1,442,896 -0.31(-2.97%)
Feb 18, 2009 10.66 10.83 10.35 10.49 1,799,156 -0.13(-1.24%)
Feb 17, 2009 10.83 10.88 10.48 10.62 2,017,110 -0.44(-4.00%)
Feb 13, 2009 11.34 11.38 11.06 11.07 2,372,048 -0.22(-1.96%)
Feb 12, 2009 10.88 11.35 10.87 11.29 2,349,087 -0.09(-0.79%)
Feb 11, 2009 11.24 11.42 11.01 11.38 2,273,664 +0.22(+1.98%)
Feb 10, 2009 11.85 11.99 11.13 11.16 2,565,635 -0.87(-7.23%)
Feb 09, 2009 12.06 12.12 11.79 12.02 1,042,997 -0.01(-0.07%)
Feb 06, 2009 11.61 12.07 11.46 12.03 2,119,346 +0.30(+2.51%)
Feb 05, 2009 11.13 11.83 10.95 11.74 2,387,946 +0.49(+4.37%)
Feb 04, 2009 10.92 11.48 10.77 11.25 2,418,920 +0.37(+3.39%)
Feb 03, 2009 10.61 11.00 10.36 10.88 1,604,937 +0.32(+3.03%)
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.