Sei Investments Company (NQ: SEIC )

64.43 -0.58 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.74 19.74 18.87 19.28 1,792,954 -0.19(-0.97%)
Jun 27, 2008 19.74 20.16 19.29 19.47 1,980,335 -0.35(-1.78%)
Jun 26, 2008 20.54 20.60 19.80 19.82 1,379,981 -1.00(-4.80%)
Jun 25, 2008 21.00 21.53 20.74 20.82 1,084,560 -0.09(-0.43%)
Jun 24, 2008 20.90 21.16 20.51 20.91 1,091,974 +0.00(+0.00%)
Jun 23, 2008 21.12 21.30 20.83 20.91 908,420 -0.03(-0.16%)
Jun 20, 2008 21.46 21.46 20.90 20.94 1,619,373 -0.69(-3.18%)
Jun 19, 2008 21.28 21.65 21.09 21.63 1,141,278 +0.33(+1.54%)
Jun 18, 2008 20.83 21.33 20.74 21.30 1,507,481 +0.40(+1.92%)
Jun 17, 2008 21.09 21.22 20.81 20.90 1,278,600 -0.19(-0.89%)
Jun 16, 2008 20.79 21.19 20.56 21.09 1,182,172 +0.11(+0.55%)
Jun 13, 2008 20.79 20.97 20.43 20.97 1,751,491 +0.39(+1.91%)
Jun 12, 2008 20.38 21.06 20.37 20.58 1,755,982 +0.25(+1.21%)
Jun 11, 2008 20.84 21.01 20.33 20.33 1,688,413 -0.51(-2.44%)
Jun 10, 2008 20.84 21.05 20.41 20.84 2,262,636 +0.66(+3.29%)
Jun 09, 2008 20.29 20.36 19.87 20.18 1,890,682 +0.07(+0.33%)
Jun 06, 2008 20.74 20.83 20.10 20.11 1,654,362 -0.83(-3.95%)
Jun 05, 2008 19.89 20.94 19.57 20.94 2,257,790 +1.17(+5.93%)
Jun 04, 2008 19.55 20.08 19.43 19.77 1,296,920 +0.11(+0.58%)
Jun 03, 2008 19.56 19.92 19.22 19.65 1,801,737 +0.19(+0.97%)
Jun 02, 2008 19.68 19.68 19.06 19.47 1,175,185 -0.30(-1.53%)
May 30, 2008 19.79 19.79 19.42 19.77 1,353,405 -0.03(-0.17%)
May 29, 2008 19.22 19.98 19.19 19.80 1,017,296 +0.58(+3.03%)
May 28, 2008 19.26 19.36 18.92 19.22 900,908 +0.00(+0.00%)
May 27, 2008 19.05 19.37 18.87 19.22 757,873 +0.18(+0.95%)
May 26, 2008 19.47 19.47 18.93 19.04 1,468,592 +0.00(+0.00%)
May 23, 2008 19.47 19.47 18.93 19.04 1,468,592 -0.52(-2.68%)
May 22, 2008 18.76 19.69 18.76 19.56 1,995,961 +0.80(+4.28%)
May 21, 2008 19.15 19.35 18.71 18.76 864,775 -0.39(-2.05%)
May 20, 2008 19.49 19.65 19.00 19.15 1,443,095 -0.36(-1.85%)
May 19, 2008 19.72 19.84 19.42 19.52 1,007,827 -0.28(-1.41%)
May 16, 2008 20.00 20.06 19.55 19.79 860,268 -0.11(-0.54%)
May 15, 2008 19.77 19.94 19.60 19.90 1,007,268 +0.17(+0.87%)
May 14, 2008 19.20 19.78 19.20 19.73 2,999,696 +0.54(+2.82%)
May 13, 2008 19.27 19.42 19.02 19.19 1,506,302 -0.05(-0.26%)
May 12, 2008 19.59 19.59 19.05 19.24 1,244,068 +0.02(+0.09%)
May 09, 2008 18.77 19.41 18.75 19.22 1,100,788 +0.29(+1.51%)
May 08, 2008 19.84 19.84 18.82 18.93 1,724,320 -0.51(-2.61%)
May 07, 2008 19.65 20.28 19.44 19.44 1,472,531 -0.64(-3.18%)
May 06, 2008 20.01 20.15 19.60 20.08 859,806 -0.12(-0.61%)
May 05, 2008 20.29 20.48 20.06 20.20 889,842 -0.05(-0.24%)
May 02, 2008 20.33 20.87 20.09 20.25 1,111,239 -0.02(-0.08%)
May 01, 2008 19.01 20.29 19.01 20.27 1,954,482 +1.20(+6.27%)
Apr 30, 2008 19.63 19.67 18.88 19.07 2,530,355 -0.48(-2.43%)
Apr 29, 2008 19.56 19.71 19.53 19.55 2,056,343 -0.07(-0.38%)
Apr 28, 2008 19.97 19.97 19.58 19.62 1,487,418 -0.27(-1.36%)
Apr 25, 2008 20.11 20.19 19.63 19.89 1,319,346 -0.21(-1.06%)
Apr 24, 2008 19.87 20.27 19.61 20.11 1,823,910 +0.16(+0.78%)
Apr 23, 2008 19.67 20.29 19.06 19.95 3,409,238 +0.47(+2.40%)
Apr 22, 2008 20.15 20.34 19.21 19.48 1,579,043 -0.75(-3.73%)
Apr 21, 2008 20.37 20.37 20.01 20.24 634,570 -0.25(-1.24%)
Apr 18, 2008 20.73 20.92 20.40 20.49 956,604 +0.13(+0.64%)
Apr 17, 2008 20.16 20.44 19.92 20.36 837,749 +0.16(+0.77%)
Apr 16, 2008 19.92 20.23 19.79 20.20 1,035,446 +0.48(+2.41%)
Apr 15, 2008 19.75 20.12 19.56 19.73 1,042,557 +0.09(+0.46%)
Apr 14, 2008 19.69 20.01 19.52 19.64 640,911 -0.07(-0.37%)
Apr 11, 2008 19.74 20.41 19.67 19.71 931,775 -0.70(-3.45%)
Apr 10, 2008 20.55 20.57 20.19 20.42 1,334,221 -0.21(-1.03%)
Apr 09, 2008 21.33 21.47 20.60 20.63 856,566 -0.62(-2.93%)
Apr 08, 2008 21.24 21.45 21.16 21.25 552,351 -0.32(-1.48%)
Apr 07, 2008 21.59 21.91 21.37 21.57 616,925 +0.10(+0.46%)
Apr 04, 2008 21.70 21.70 21.16 21.47 641,874 -0.26(-1.21%)
Apr 03, 2008 21.76 21.99 21.55 21.74 831,280 -0.13(-0.60%)
Apr 02, 2008 21.40 22.08 21.11 21.87 1,356,983 +0.43(+1.99%)
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.