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

Sei Investments Company (NQ: SEIC )

67.73 -0.33 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2006 9.263 9.387 9.206 9.367 960,647 +0.16(+1.77%)
May 30, 2006 9.329 9.332 9.201 9.204 884,248 -0.13(-1.35%)
May 26, 2006 9.228 9.334 9.164 9.329 1,035,270 +0.13(+1.41%)
May 25, 2006 9.098 9.199 8.944 9.199 711,427 +0.16(+1.78%)
May 24, 2006 9.049 9.152 8.873 9.038 1,461,934 -0.02(-0.23%)
May 23, 2006 9.098 9.286 9.030 9.059 1,019,472 +0.03(+0.37%)
May 22, 2006 9.148 9.162 8.929 9.026 976,290 -0.19(-2.02%)
May 19, 2006 9.228 9.259 9.080 9.212 781,802 +0.05(+0.59%)
May 18, 2006 9.138 9.263 9.100 9.158 1,116,374 +0.10(+1.07%)
May 17, 2006 9.166 9.253 9.057 9.061 967,754 -0.12(-1.28%)
May 16, 2006 9.286 9.340 9.168 9.179 1,134,459 -0.07(-0.80%)
May 15, 2006 9.319 9.367 9.224 9.253 1,217,802 -0.13(-1.34%)
May 12, 2006 9.286 9.492 9.270 9.379 1,212,821 +0.11(+1.16%)
May 11, 2006 9.449 9.492 9.270 9.272 1,143,856 -0.15(-1.62%)
May 10, 2006 9.410 9.488 9.377 9.424 1,234,431 +0.01(+0.07%)
May 09, 2006 9.323 9.472 9.307 9.418 1,188,625 +0.11(+1.13%)
May 08, 2006 9.272 9.371 9.261 9.313 1,290,247 -0.02(-0.22%)
May 05, 2006 9.204 9.410 9.148 9.334 1,216,966 +0.16(+1.75%)
May 04, 2006 9.082 9.208 9.026 9.173 2,039,347 +0.09(+1.00%)
May 03, 2006 9.104 9.148 8.993 9.082 1,112,619 +0.00(+0.05%)
May 02, 2006 8.915 9.393 8.882 9.078 2,595,078 +0.42(+4.81%)
May 01, 2006 8.811 8.890 8.653 8.661 988,424 -0.20(-2.26%)
Apr 28, 2006 8.809 8.923 8.750 8.861 775,595 -0.01(-0.14%)
Apr 27, 2006 8.791 8.917 8.698 8.873 797,387 +0.05(+0.54%)
Apr 26, 2006 8.698 8.834 8.686 8.826 1,023,705 +0.12(+1.35%)
Apr 25, 2006 8.675 8.719 8.564 8.708 1,146,044 +0.02(+0.29%)
Apr 24, 2006 8.665 8.745 8.558 8.684 784,417 +0.00(+0.00%)
Apr 21, 2006 8.748 8.781 8.655 8.684 1,683,864 -0.03(-0.36%)
Apr 20, 2006 8.781 8.817 8.667 8.714 886,751 -0.04(-0.47%)
Apr 19, 2006 8.514 8.778 8.514 8.756 1,425,820 +0.13(+1.51%)
Apr 18, 2006 8.364 8.640 8.343 8.626 1,091,493 +0.26(+3.13%)
Apr 17, 2006 8.281 8.378 8.281 8.364 673,219 +0.06(+0.75%)
Apr 13, 2006 8.271 8.310 8.215 8.302 638,662 +0.04(+0.52%)
Apr 12, 2006 8.197 8.265 8.139 8.258 1,036,208 +0.06(+0.76%)
Apr 11, 2006 8.322 8.380 8.151 8.197 2,064,475 -0.12(-1.44%)
Apr 10, 2006 8.370 8.390 8.289 8.316 652,943 -0.01(-0.12%)
Apr 07, 2006 8.459 8.487 8.310 8.327 458,109 -0.13(-1.51%)
Apr 06, 2006 8.500 8.502 8.353 8.454 511,929 -0.01(-0.12%)
Apr 05, 2006 8.331 8.502 8.331 8.465 1,018,789 +0.14(+1.66%)
Apr 04, 2006 8.343 8.387 8.246 8.327 815,363 -0.01(-0.17%)
Apr 03, 2006 8.384 8.409 8.324 8.341 1,129,095 -0.02(-0.27%)
Mar 31, 2006 8.318 8.364 8.277 8.364 730,551 +0.07(+0.80%)
Mar 30, 2006 8.347 8.347 8.271 8.298 617,258 -0.02(-0.27%)
Mar 29, 2006 8.327 8.348 8.285 8.320 843,981 +0.02(+0.20%)
Mar 28, 2006 8.331 8.331 8.279 8.304 652,384 +0.00(+0.05%)
Mar 27, 2006 8.279 8.335 8.279 8.300 783,086 -0.02(-0.20%)
Mar 24, 2006 8.310 8.347 8.277 8.316 807,568 +0.02(+0.22%)
Mar 23, 2006 8.351 8.351 8.252 8.298 604,775 -0.02(-0.20%)
Mar 22, 2006 8.300 8.357 8.279 8.314 886,809 -0.02(-0.22%)
Mar 21, 2006 8.333 8.378 8.298 8.333 678,448 -0.05(-0.57%)
Mar 20, 2006 8.372 8.450 8.368 8.380 870,551 -0.00(-0.02%)
Mar 17, 2006 8.372 8.434 8.341 8.382 902,835 -0.01(-0.07%)
Mar 16, 2006 8.316 8.424 8.316 8.388 1,013,349 +0.04(+0.44%)
Mar 15, 2006 8.370 8.395 8.310 8.351 630,843 -0.01(-0.07%)
Mar 14, 2006 8.314 8.370 8.291 8.357 700,087 +0.02(+0.22%)
Mar 13, 2006 8.345 8.409 8.312 8.339 778,110 -0.01(-0.12%)
Mar 10, 2006 8.296 8.393 8.263 8.349 524,308 +0.06(+0.67%)
Mar 09, 2006 8.461 8.477 8.289 8.294 539,076 -0.15(-1.74%)
Mar 08, 2006 8.362 8.467 8.320 8.440 739,776 +0.02(+0.29%)
Mar 07, 2006 8.372 8.440 8.312 8.415 567,463 -0.02(-0.29%)
Mar 06, 2006 8.477 8.487 8.403 8.440 384,228 -0.05(-0.54%)
Mar 03, 2006 8.574 8.646 8.477 8.485 831,897 -0.15(-1.72%)
Mar 02, 2006 8.684 8.727 8.607 8.634 627,311 -0.09(-1.09%)
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.