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

Sei Investments Company (NQ: SEIC )

68.33 -0.85 (-1.23%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 6.621 6.686 6.467 6.607 1,333,728 -0.01(-0.21%)
Sep 29, 2003 6.593 6.680 6.590 6.621 1,265,987 +0.03(+0.40%)
Sep 26, 2003 6.753 6.755 6.588 6.595 1,258,559 -0.17(-2.58%)
Sep 25, 2003 6.864 6.934 6.720 6.769 972,941 -0.11(-1.59%)
Sep 24, 2003 6.927 7.000 6.877 6.879 1,227,582 -0.05(-0.70%)
Sep 23, 2003 6.864 6.976 6.826 6.927 1,004,046 +0.05(+0.68%)
Sep 22, 2003 6.875 6.940 6.789 6.881 835,392 -0.01(-0.09%)
Sep 19, 2003 6.867 6.984 6.848 6.887 2,026,378 -0.07(-1.02%)
Sep 18, 2003 6.877 6.972 6.818 6.958 2,528,463 +0.17(+2.45%)
Sep 17, 2003 6.901 6.946 6.791 6.791 758,652 -0.08(-1.12%)
Sep 16, 2003 6.791 6.915 6.735 6.869 791,984 +0.10(+1.44%)
Sep 15, 2003 6.733 6.800 6.702 6.771 844,452 +0.02(+0.30%)
Sep 12, 2003 6.698 6.789 6.629 6.751 1,452,173 -0.01(-0.12%)
Sep 11, 2003 6.674 6.814 6.674 6.759 1,535,928 +0.06(+0.91%)
Sep 10, 2003 6.885 6.978 6.639 6.698 1,671,908 -0.19(-2.83%)
Sep 09, 2003 6.986 7.025 6.873 6.893 1,399,456 -0.09(-1.25%)
Sep 08, 2003 7.000 7.063 6.944 6.980 1,643,086 -0.02(-0.32%)
Sep 05, 2003 7.130 7.195 6.946 7.003 1,514,989 -0.14(-2.02%)
Sep 04, 2003 7.193 7.228 7.074 7.147 910,471 -0.07(-0.98%)
Sep 03, 2003 7.191 7.293 7.185 7.218 971,317 +0.03(+0.37%)
Sep 02, 2003 7.035 7.214 7.035 7.191 910,471 +0.12(+1.64%)
Aug 29, 2003 6.978 7.084 6.942 7.076 797,155 +0.07(+1.01%)
Aug 28, 2003 6.832 7.013 6.830 7.005 1,166,172 +0.14(+2.01%)
Aug 27, 2003 6.757 6.883 6.678 6.867 1,213,223 +0.09(+1.29%)
Aug 26, 2003 6.785 6.816 6.617 6.779 771,289 -0.03(-0.45%)
Aug 25, 2003 6.802 6.852 6.672 6.810 630,383 -0.05(-0.80%)
Aug 22, 2003 7.047 7.067 6.785 6.864 571,754 -0.11(-1.57%)
Aug 21, 2003 6.940 7.039 6.907 6.974 753,799 +0.04(+0.62%)
Aug 20, 2003 6.895 6.998 6.842 6.931 788,287 +0.01(+0.15%)
Aug 19, 2003 6.936 6.986 6.816 6.921 1,087,836 -0.00(-0.03%)
Aug 18, 2003 6.931 7.021 6.883 6.923 785,331 -0.01(-0.20%)
Aug 15, 2003 6.915 7.023 6.877 6.938 243,383 +0.05(+0.77%)
Aug 14, 2003 6.816 6.915 6.757 6.885 452,526 +0.08(+1.22%)
Aug 13, 2003 6.846 6.885 6.759 6.802 612,647 -0.06(-0.83%)
Aug 12, 2003 6.694 6.858 6.694 6.858 985,359 +0.16(+2.42%)
Aug 11, 2003 6.688 6.779 6.651 6.696 1,265,940 +0.04(+0.61%)
Aug 08, 2003 6.694 6.783 6.635 6.655 933,874 -0.05(-0.79%)
Aug 07, 2003 6.840 6.842 6.662 6.708 1,987,223 -0.12(-1.81%)
Aug 06, 2003 6.840 6.923 6.759 6.832 918,108 +0.04(+0.63%)
Aug 05, 2003 6.974 7.035 6.777 6.789 1,047,683 -0.13(-1.82%)
Aug 04, 2003 6.885 6.962 6.722 6.915 820,557 +0.05(+0.80%)
Aug 01, 2003 7.096 7.096 6.842 6.860 562,209 -0.23(-3.29%)
Jul 31, 2003 6.921 7.274 6.921 7.094 1,075,519 +0.21(+3.01%)
Jul 30, 2003 6.891 6.950 6.802 6.887 757,248 +0.01(+0.21%)
Jul 29, 2003 7.069 7.102 6.869 6.873 1,236,133 -0.19(-2.67%)
Jul 28, 2003 7.043 7.160 6.982 7.061 512,633 +0.02(+0.32%)
Jul 25, 2003 6.970 7.096 6.923 7.039 529,384 +0.07(+1.02%)
Jul 24, 2003 7.037 7.220 6.944 6.968 1,535,436 +0.01(+0.18%)
Jul 23, 2003 6.980 6.980 6.729 6.956 1,079,461 -0.01(-0.09%)
Jul 22, 2003 6.720 6.980 6.720 6.962 1,220,121 +0.28(+4.13%)
Jul 21, 2003 6.881 6.909 6.653 6.686 1,038,322 -0.21(-3.00%)
Jul 18, 2003 6.759 6.903 6.729 6.893 1,111,485 +0.14(+2.04%)
Jul 17, 2003 7.049 7.078 6.724 6.755 2,096,598 -0.35(-4.91%)
Jul 16, 2003 7.208 7.236 7.065 7.104 1,358,810 -0.10(-1.33%)
Jul 15, 2003 7.344 7.437 7.124 7.199 1,823,653 -0.09(-1.25%)
Jul 14, 2003 7.268 7.427 7.210 7.291 1,459,317 +0.11(+1.53%)
Jul 11, 2003 7.000 7.183 7.000 7.181 1,216,672 +0.18(+2.55%)
Jul 10, 2003 7.092 7.145 6.905 7.003 1,744,578 -0.11(-1.57%)
Jul 09, 2003 7.102 7.159 6.984 7.114 1,656,881 +0.02(+0.29%)
Jul 08, 2003 6.838 7.124 6.698 7.094 1,729,305 +0.24(+3.49%)
Jul 07, 2003 6.519 6.917 6.515 6.854 1,967,762 +0.34(+5.20%)
Jul 03, 2003 6.511 6.605 6.490 6.515 403,750 -0.00(-0.03%)
Jul 02, 2003 6.495 6.538 6.424 6.517 1,637,667 +0.03(+0.53%)
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.