Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.344 7.410 7.260 7.410 583,265 +0.07(+0.89%)
Aug 30, 2005 7.422 7.457 7.297 7.344 694,019 -0.13(-1.75%)
Aug 29, 2005 7.440 7.477 7.389 7.475 619,729 +0.04(+0.50%)
Aug 26, 2005 7.520 7.553 7.311 7.438 743,374 -0.11(-1.49%)
Aug 25, 2005 7.377 7.578 7.377 7.551 742,059 +0.16(+2.13%)
Aug 24, 2005 7.479 7.533 7.389 7.393 693,721 -0.09(-1.26%)
Aug 23, 2005 7.471 7.598 7.471 7.488 754,096 -0.04(-0.52%)
Aug 22, 2005 7.444 7.526 7.422 7.526 556,341 +0.07(+0.91%)
Aug 19, 2005 7.465 7.479 7.410 7.459 259,764 -0.01(-0.19%)
Aug 18, 2005 7.551 7.555 7.408 7.473 658,753 -0.09(-1.17%)
Aug 17, 2005 7.545 7.600 7.537 7.561 491,584 -0.01(-0.16%)
Aug 16, 2005 7.680 7.694 7.563 7.574 656,057 -0.16(-2.09%)
Aug 15, 2005 7.744 7.772 7.670 7.735 1,020,307 -0.01(-0.11%)
Aug 12, 2005 7.860 7.860 7.717 7.744 822,137 -0.15(-1.92%)
Aug 11, 2005 7.778 7.955 7.778 7.895 582,745 +0.10(+1.29%)
Aug 10, 2005 7.766 7.856 7.758 7.795 649,403 +0.04(+0.48%)
Aug 09, 2005 7.740 7.807 7.719 7.758 554,799 +0.01(+0.11%)
Aug 08, 2005 7.709 7.875 7.709 7.750 536,869 -0.00(-0.03%)
Aug 05, 2005 7.822 7.856 7.689 7.752 683,732 -0.08(-1.05%)
Aug 04, 2005 7.930 7.979 7.833 7.834 550,734 -0.16(-1.95%)
Aug 03, 2005 7.914 8.012 7.906 7.990 463,794 +0.02(+0.23%)
Aug 02, 2005 7.953 8.004 7.926 7.971 707,520 +0.03(+0.34%)
Aug 01, 2005 7.928 7.992 7.899 7.944 630,172 +0.02(+0.28%)
Jul 29, 2005 7.936 7.971 7.834 7.922 602,522 -0.03(-0.44%)
Jul 28, 2005 7.918 8.045 7.918 7.957 654,639 +0.01(+0.10%)
Jul 27, 2005 7.854 7.951 7.781 7.949 537,777 +0.10(+1.31%)
Jul 26, 2005 7.781 7.899 7.746 7.846 752,051 +0.06(+0.76%)
Jul 25, 2005 7.992 7.992 7.740 7.787 946,353 -0.20(-2.56%)
Jul 22, 2005 8.022 8.137 7.906 7.992 1,018,047 -0.00(-0.03%)
Jul 21, 2005 8.332 8.332 7.969 7.994 1,086,496 -0.31(-3.75%)
Jul 20, 2005 7.963 8.340 7.949 8.305 898,491 +0.30(+3.79%)
Jul 19, 2005 7.996 8.129 7.924 8.002 511,754 -0.01(-0.13%)
Jul 18, 2005 7.996 8.051 7.940 8.012 573,353 +0.00(+0.00%)
Jul 15, 2005 7.897 8.026 7.883 8.012 728,302 +0.09(+1.09%)
Jul 14, 2005 7.897 7.987 7.842 7.926 594,052 +0.08(+0.99%)
Jul 13, 2005 7.994 8.041 7.832 7.848 492,224 -0.18(-2.25%)
Jul 12, 2005 7.979 8.028 7.893 8.028 445,067 +0.03(+0.36%)
Jul 11, 2005 7.797 8.000 7.797 8.000 570,803 +0.19(+2.44%)
Jul 08, 2005 7.707 7.860 7.676 7.809 395,080 +0.11(+1.44%)
Jul 07, 2005 7.707 7.744 7.582 7.699 654,446 -0.06(-0.74%)
Jul 06, 2005 7.803 7.844 7.752 7.756 435,441 -0.07(-0.94%)
Jul 05, 2005 7.787 7.838 7.692 7.830 457,755 +0.03(+0.34%)
Jul 01, 2005 7.703 7.828 7.672 7.803 735,922 +0.15(+1.95%)
Jun 30, 2005 7.719 7.750 7.653 7.653 622,237 -0.06(-0.80%)
Jun 29, 2005 7.725 7.754 7.656 7.715 627,674 -0.03(-0.34%)
Jun 28, 2005 7.639 7.756 7.639 7.742 710,394 +0.10(+1.34%)
Jun 27, 2005 7.713 7.729 7.578 7.639 992,187 -0.02(-0.27%)
Jun 24, 2005 7.719 7.854 7.623 7.660 1,087,645 -0.08(-1.01%)
Jun 23, 2005 7.848 7.869 7.726 7.738 741,334 -0.11(-1.41%)
Jun 22, 2005 7.838 7.897 7.768 7.848 779,712 +0.01(+0.13%)
Jun 21, 2005 7.774 7.889 7.754 7.838 760,369 +0.04(+0.50%)
Jun 20, 2005 7.826 7.865 7.787 7.799 597,517 -0.07(-0.83%)
Jun 17, 2005 7.871 7.940 7.817 7.865 1,739,281 +0.01(+0.13%)
Jun 16, 2005 7.670 7.862 7.647 7.854 758,688 +0.18(+2.35%)
Jun 15, 2005 7.715 7.781 7.672 7.674 705,875 -0.03(-0.40%)
Jun 14, 2005 7.557 7.715 7.555 7.705 690,591 +0.13(+1.70%)
Jun 13, 2005 7.586 7.650 7.549 7.576 720,504 -0.03(-0.38%)
Jun 10, 2005 7.580 7.645 7.512 7.604 1,049,612 -0.01(-0.08%)
Jun 09, 2005 7.393 7.619 7.383 7.610 867,791 +0.19(+2.57%)
Jun 08, 2005 7.451 7.543 7.397 7.420 474,936 -0.04(-0.58%)
Jun 07, 2005 7.438 7.553 7.418 7.463 733,992 +0.01(+0.08%)
Jun 06, 2005 7.375 7.457 7.213 7.457 1,192,722 +0.15(+2.08%)
Jun 03, 2005 7.305 7.344 7.243 7.305 896,371 -0.01(-0.14%)
Jun 02, 2005 7.317 7.346 7.256 7.315 1,071,558 +0.00(+0.06%)
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.