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

Sei Investments Company (NQ: SEIC )

67.71 +0.74 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2004 6.077 6.088 5.984 5.993 1,651,016 -0.04(-0.72%)
Jun 29, 2004 5.962 6.067 5.947 6.036 2,579,259 +0.09(+1.56%)
Jun 28, 2004 5.790 5.974 5.776 5.943 1,748,420 +0.15(+2.67%)
Jun 25, 2004 5.813 5.850 5.753 5.788 1,467,355 +0.01(+0.14%)
Jun 24, 2004 5.700 5.830 5.700 5.780 831,081 +0.05(+0.86%)
Jun 23, 2004 5.757 5.797 5.658 5.731 1,848,731 +0.01(+0.25%)
Jun 22, 2004 5.621 5.755 5.563 5.716 1,883,864 +0.06(+1.09%)
Jun 21, 2004 5.706 5.757 5.609 5.654 1,110,692 -0.01(-0.18%)
Jun 18, 2004 5.565 5.766 5.535 5.665 1,518,237 -0.00(-0.04%)
Jun 17, 2004 5.747 5.757 5.543 5.667 1,322,703 -0.02(-0.44%)
Jun 16, 2004 5.813 5.819 5.685 5.691 1,246,864 -0.08(-1.39%)
Jun 15, 2004 5.887 5.929 5.770 5.772 756,695 -0.06(-1.10%)
Jun 14, 2004 5.955 5.958 5.836 5.836 854,826 -0.10(-1.70%)
Jun 10, 2004 6.024 6.024 5.931 5.937 654,203 -0.02(-0.38%)
Jun 09, 2004 6.098 6.100 5.960 5.960 789,648 -0.11(-1.77%)
Jun 08, 2004 6.112 6.149 6.065 6.067 1,008,443 -0.05(-0.78%)
Jun 07, 2004 6.048 6.147 6.028 6.114 644,754 +0.09(+1.51%)
Jun 04, 2004 5.984 6.127 5.943 6.024 826,235 +0.07(+1.21%)
Jun 03, 2004 5.922 6.009 5.873 5.951 848,768 +0.02(+0.35%)
Jun 02, 2004 5.982 6.005 5.896 5.931 1,355,413 -0.03(-0.48%)
Jun 01, 2004 6.092 6.137 5.935 5.960 2,054,684 -0.13(-2.07%)
May 28, 2004 6.026 6.143 6.005 6.085 1,299,927 +0.02(+0.27%)
May 27, 2004 5.997 6.075 5.997 6.069 759,845 +0.05(+0.86%)
May 26, 2004 5.945 6.032 5.941 6.017 702,663 +0.05(+0.90%)
May 25, 2004 5.898 5.995 5.848 5.964 668,257 +0.08(+1.37%)
May 24, 2004 5.873 5.974 5.867 5.883 509,067 +0.01(+0.21%)
May 21, 2004 5.869 5.931 5.832 5.871 565,522 -0.02(-0.32%)
May 20, 2004 5.914 5.929 5.848 5.889 552,196 +0.02(+0.39%)
May 19, 2004 5.927 6.022 5.861 5.867 518,759 -0.03(-0.49%)
May 18, 2004 5.914 5.922 5.834 5.896 836,896 +0.03(+0.46%)
May 17, 2004 5.900 5.929 5.813 5.869 689,821 -0.06(-1.01%)
May 14, 2004 5.939 6.005 5.840 5.929 627,066 +0.02(+0.31%)
May 13, 2004 6.001 6.001 5.885 5.910 817,997 -0.07(-1.24%)
May 12, 2004 5.991 5.997 5.848 5.984 1,611,764 -0.04(-0.65%)
May 11, 2004 6.032 6.083 5.972 6.024 506,402 +0.06(+1.00%)
May 10, 2004 6.026 6.063 5.912 5.964 1,132,257 -0.06(-1.03%)
May 07, 2004 6.176 6.191 5.978 6.026 959,498 -0.10(-1.68%)
May 06, 2004 6.209 6.209 6.046 6.129 952,230 -0.05(-0.77%)
May 05, 2004 6.149 6.218 6.096 6.176 939,872 +0.07(+1.22%)
May 04, 2004 6.071 6.178 6.059 6.102 848,284 +0.03(+0.51%)
May 03, 2004 6.110 6.205 6.012 6.071 897,955 -0.02(-0.34%)
Apr 30, 2004 6.092 6.174 6.071 6.092 1,304,773 -0.05(-0.84%)
Apr 29, 2004 6.100 6.211 6.044 6.143 1,809,964 +0.06(+0.98%)
Apr 28, 2004 6.172 6.191 6.059 6.083 2,289,228 -0.11(-1.83%)
Apr 27, 2004 6.253 6.277 6.139 6.197 2,016,159 -0.01(-0.17%)
Apr 26, 2004 6.137 6.308 6.110 6.207 1,436,583 +0.03(+0.50%)
Apr 23, 2004 6.098 6.209 6.067 6.176 2,320,243 +0.08(+1.35%)
Apr 22, 2004 6.009 6.135 5.964 6.094 3,619,928 +0.06(+0.96%)
Apr 21, 2004 6.026 6.090 5.935 6.036 2,542,430 +0.04(+0.58%)
Apr 20, 2004 6.189 6.211 5.958 6.001 5,647,475 -0.24(-3.87%)
Apr 19, 2004 6.589 6.603 6.180 6.242 2,514,565 -0.35(-5.32%)
Apr 16, 2004 6.500 6.597 6.500 6.593 659,534 +0.05(+0.79%)
Apr 15, 2004 6.544 6.572 6.488 6.542 1,036,307 +0.01(+0.22%)
Apr 14, 2004 6.544 6.632 6.459 6.527 1,382,308 -0.03(-0.47%)
Apr 13, 2004 6.651 6.775 6.535 6.558 764,207 -0.13(-1.94%)
Apr 12, 2004 6.672 6.791 6.643 6.688 738,523 +0.04(+0.65%)
Apr 08, 2004 6.705 6.795 6.628 6.645 669,468 -0.04(-0.62%)
Apr 07, 2004 6.766 6.766 6.659 6.686 698,786 -0.05(-0.74%)
Apr 06, 2004 6.797 6.837 6.692 6.736 1,342,329 -0.10(-1.45%)
Apr 05, 2004 6.896 6.950 6.742 6.835 1,262,613 -0.06(-0.84%)
Apr 02, 2004 6.896 6.954 6.826 6.892 1,525,506 +0.02(+0.33%)
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.