Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sei Investments Company (NQ: SEIC )

67.03 -0.52 (-0.76%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 4, 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 (%)
Jul 29, 2005 7.993 8.028 7.889 7.978 598,275 -0.04(-0.44%)
Jul 28, 2005 7.974 8.102 7.974 8.013 650,025 +0.01(+0.10%)
Jul 27, 2005 7.910 8.007 7.836 8.005 533,986 +0.10(+1.31%)
Jul 26, 2005 7.836 7.955 7.801 7.902 746,750 +0.06(+0.76%)
Jul 25, 2005 8.048 8.048 7.795 7.842 939,683 -0.21(-2.56%)
Jul 22, 2005 8.079 8.195 7.962 8.048 1,010,871 -0.00(-0.03%)
Jul 21, 2005 8.391 8.391 8.026 8.050 1,078,838 -0.31(-3.75%)
Jul 20, 2005 8.019 8.399 8.005 8.364 892,158 +0.31(+3.79%)
Jul 19, 2005 8.052 8.187 7.980 8.059 508,147 -0.01(-0.13%)
Jul 18, 2005 8.052 8.108 7.997 8.069 569,312 +0.00(+0.00%)
Jul 15, 2005 7.953 8.083 7.939 8.069 723,168 +0.09(+1.09%)
Jul 14, 2005 7.953 8.044 7.898 7.982 589,865 +0.08(+0.99%)
Jul 13, 2005 8.050 8.098 7.887 7.904 488,754 -0.18(-2.25%)
Jul 12, 2005 8.036 8.085 7.949 8.085 441,930 +0.03(+0.36%)
Jul 11, 2005 7.852 8.057 7.852 8.057 566,780 +0.19(+2.44%)
Jul 08, 2005 7.761 7.916 7.731 7.865 392,295 +0.11(+1.44%)
Jul 07, 2005 7.761 7.799 7.636 7.753 649,833 -0.06(-0.74%)
Jul 06, 2005 7.858 7.900 7.807 7.811 432,372 -0.07(-0.94%)
Jul 05, 2005 7.842 7.894 7.747 7.885 454,529 +0.03(+0.34%)
Jul 01, 2005 7.757 7.883 7.726 7.858 730,735 +0.15(+1.95%)
Jun 30, 2005 7.774 7.805 7.708 7.708 617,851 -0.06(-0.80%)
Jun 29, 2005 7.780 7.809 7.710 7.770 623,250 -0.03(-0.34%)
Jun 28, 2005 7.693 7.811 7.693 7.797 705,387 +0.10(+1.34%)
Jun 27, 2005 7.768 7.784 7.631 7.693 985,194 -0.02(-0.27%)
Jun 24, 2005 7.774 7.910 7.677 7.714 1,079,979 -0.08(-1.01%)
Jun 23, 2005 7.904 7.925 7.781 7.792 736,109 -0.11(-1.41%)
Jun 22, 2005 7.894 7.953 7.823 7.904 774,216 +0.01(+0.13%)
Jun 21, 2005 7.830 7.945 7.809 7.894 755,010 +0.04(+0.50%)
Jun 20, 2005 7.881 7.920 7.842 7.854 593,305 -0.07(-0.83%)
Jun 17, 2005 7.927 7.997 7.873 7.920 1,727,021 +0.01(+0.13%)
Jun 16, 2005 7.724 7.918 7.702 7.910 753,340 +0.18(+2.35%)
Jun 15, 2005 7.770 7.836 7.726 7.728 700,900 -0.03(-0.40%)
Jun 14, 2005 7.611 7.770 7.609 7.759 685,723 +0.13(+1.70%)
Jun 13, 2005 7.640 7.705 7.603 7.629 715,425 -0.03(-0.38%)
Jun 10, 2005 7.634 7.700 7.565 7.658 1,042,213 -0.01(-0.08%)
Jun 09, 2005 7.446 7.673 7.435 7.664 861,674 +0.19(+2.57%)
Jun 08, 2005 7.504 7.596 7.450 7.473 471,588 -0.04(-0.58%)
Jun 07, 2005 7.491 7.607 7.471 7.516 728,819 +0.01(+0.08%)
Jun 06, 2005 7.427 7.510 7.264 7.510 1,184,314 +0.15(+2.08%)
Jun 03, 2005 7.357 7.396 7.294 7.357 890,053 -0.01(-0.14%)
Jun 02, 2005 7.369 7.398 7.307 7.367 1,064,005 +0.00(+0.06%)
Jun 01, 2005 7.221 7.367 7.163 7.363 1,327,762 +0.19(+2.65%)
May 31, 2005 7.091 7.221 7.091 7.173 1,819,061 +0.06(+0.84%)
May 27, 2005 7.014 7.144 7.008 7.113 515,064 +0.06(+0.82%)
May 26, 2005 6.913 7.068 6.907 7.056 704,660 +0.08(+1.09%)
May 25, 2005 6.992 7.016 6.911 6.979 726,124 -0.02(-0.35%)
May 24, 2005 6.975 7.029 6.833 7.004 844,125 -0.01(-0.15%)
May 23, 2005 6.903 7.070 6.897 7.014 707,398 +0.09(+1.34%)
May 20, 2005 6.816 6.932 6.796 6.922 655,495 +0.06(+0.84%)
May 19, 2005 6.823 6.884 6.777 6.864 979,604 +0.01(+0.15%)
May 18, 2005 6.785 6.878 6.759 6.853 971,325 +0.07(+1.00%)
May 17, 2005 6.765 6.813 6.686 6.785 990,224 +0.03(+0.49%)
May 16, 2005 6.581 6.787 6.577 6.752 1,023,017 +0.08(+1.14%)
May 13, 2005 6.703 6.759 6.624 6.676 1,125,066 -0.06(-0.89%)
May 12, 2005 6.740 6.839 6.711 6.736 889,217 -0.04(-0.58%)
May 11, 2005 6.847 6.847 6.695 6.775 977,911 +0.02(+0.24%)
May 10, 2005 6.748 6.810 6.730 6.759 873,466 -0.04(-0.52%)
May 09, 2005 6.841 6.843 6.765 6.794 1,248,838 -0.00(-0.06%)
May 06, 2005 6.835 6.872 6.738 6.798 1,018,181 -0.02(-0.30%)
May 05, 2005 6.851 6.882 6.748 6.818 1,049,790 -0.05(-0.66%)
May 04, 2005 6.744 6.884 6.744 6.864 1,245,240 +0.10(+1.46%)
May 03, 2005 6.779 6.831 6.715 6.765 968,469 -0.01(-0.09%)
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.