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

Sei Investments Company (NQ: SEIC )

64.48 -0.78 (-1.19%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 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 (%)
Jan 31, 2006 8.268 8.503 8.268 8.452 1,420,168 +0.15(+1.85%)
Jan 30, 2006 8.262 8.374 8.256 8.299 1,368,178 +0.01(+0.10%)
Jan 27, 2006 8.278 8.319 8.231 8.290 943,980 -0.01(-0.15%)
Jan 26, 2006 8.235 8.401 8.221 8.303 1,497,392 +0.11(+1.30%)
Jan 25, 2006 8.217 8.440 8.159 8.196 2,040,591 -0.00(-0.02%)
Jan 24, 2006 7.983 8.210 7.928 8.198 1,393,194 +0.27(+3.36%)
Jan 23, 2006 7.858 8.014 7.858 7.932 654,775 +0.06(+0.73%)
Jan 20, 2006 7.977 8.028 7.860 7.874 804,980 -0.16(-1.96%)
Jan 19, 2006 7.909 8.040 7.870 8.032 544,886 +0.12(+1.50%)
Jan 18, 2006 7.846 7.971 7.840 7.913 647,308 -0.02(-0.26%)
Jan 17, 2006 7.991 8.008 7.876 7.934 840,236 -0.08(-1.05%)
Jan 13, 2006 8.081 8.122 8.012 8.018 535,128 -0.09(-1.11%)
Jan 12, 2006 8.133 8.176 8.088 8.108 614,924 -0.07(-0.80%)
Jan 11, 2006 8.176 8.196 8.149 8.174 957,596 +0.01(+0.08%)
Jan 10, 2006 7.948 8.194 7.944 8.167 1,003,864 +0.10(+1.27%)
Jan 09, 2006 7.862 8.104 7.862 8.065 821,234 +0.06(+0.77%)
Jan 06, 2006 7.885 8.034 7.786 8.004 736,382 +0.16(+2.04%)
Jan 05, 2006 7.797 7.858 7.797 7.844 941,732 -0.03(-0.39%)
Jan 04, 2006 7.676 7.889 7.542 7.874 1,552,858 +0.22(+2.89%)
Jan 03, 2006 7.598 7.667 7.379 7.653 1,418,123 +0.07(+0.95%)
Dec 30, 2005 7.672 7.684 7.559 7.581 819,069 -0.13(-1.65%)
Dec 29, 2005 7.725 7.764 7.651 7.708 923,350 -0.07(-0.87%)
Dec 28, 2005 7.786 7.827 7.751 7.776 1,344,293 +0.01(+0.16%)
Dec 27, 2005 7.786 7.870 7.727 7.764 1,286,949 -0.03(-0.45%)
Dec 23, 2005 7.862 7.870 7.754 7.799 857,097 -0.04(-0.55%)
Dec 22, 2005 7.831 7.893 7.790 7.842 1,142,959 -0.02(-0.23%)
Dec 21, 2005 7.895 7.971 7.819 7.860 1,220,669 -0.01(-0.18%)
Dec 20, 2005 7.911 7.950 7.870 7.874 861,248 -0.02(-0.23%)
Dec 19, 2005 7.846 7.913 7.796 7.893 1,126,254 +0.03(+0.34%)
Dec 16, 2005 7.942 7.985 7.842 7.866 872,116 -0.07(-0.93%)
Dec 15, 2005 7.885 7.983 7.842 7.940 1,035,735 +0.04(+0.52%)
Dec 14, 2005 7.872 7.940 7.811 7.899 1,202,770 +0.04(+0.47%)
Dec 13, 2005 7.952 7.987 7.833 7.862 2,149,432 -0.12(-1.49%)
Dec 12, 2005 8.077 8.094 7.950 7.981 1,647,278 -0.10(-1.19%)
Dec 09, 2005 8.167 8.196 8.034 8.077 1,340,252 -0.08(-1.03%)
Dec 08, 2005 8.342 8.342 8.122 8.161 722,143 -0.14(-1.63%)
Dec 07, 2005 8.331 8.356 8.227 8.297 901,709 -0.04(-0.49%)
Dec 06, 2005 8.338 8.458 8.294 8.338 624,539 +0.02(+0.25%)
Dec 05, 2005 8.467 8.467 8.274 8.317 857,580 -0.16(-1.86%)
Dec 02, 2005 8.553 8.571 8.401 8.475 628,716 -0.09(-1.08%)
Dec 01, 2005 8.407 8.598 8.391 8.567 630,390 +0.20(+2.35%)
Nov 30, 2005 8.581 8.604 8.350 8.370 1,442,674 -0.21(-2.41%)
Nov 29, 2005 8.606 8.628 8.497 8.577 612,177 +0.02(+0.26%)
Nov 28, 2005 8.622 8.635 8.499 8.555 857,095 -0.05(-0.60%)
Nov 25, 2005 8.612 8.641 8.571 8.606 236,416 -0.02(-0.24%)
Nov 23, 2005 8.479 8.684 8.403 8.626 1,017,144 +0.16(+1.86%)
Nov 22, 2005 8.419 8.483 8.333 8.469 479,697 +0.04(+0.44%)
Nov 21, 2005 8.292 8.442 8.268 8.432 776,059 +0.14(+1.73%)
Nov 18, 2005 8.299 8.321 8.223 8.288 568,654 +0.00(+0.05%)
Nov 17, 2005 8.233 8.299 8.163 8.284 1,207,067 +0.06(+0.67%)
Nov 16, 2005 8.247 8.249 8.133 8.229 660,558 -0.01(-0.15%)
Nov 15, 2005 8.278 8.340 8.241 8.241 1,077,416 -0.04(-0.45%)
Nov 14, 2005 8.272 8.278 8.149 8.278 652,542 +0.01(+0.17%)
Nov 11, 2005 8.256 8.290 8.137 8.264 673,801 +0.01(+0.07%)
Nov 10, 2005 8.073 8.260 8.073 8.258 783,314 +0.18(+2.26%)
Nov 09, 2005 8.006 8.079 7.856 8.075 854,852 +0.06(+0.79%)
Nov 08, 2005 8.053 8.106 7.987 8.012 837,664 -0.09(-1.06%)
Nov 07, 2005 8.059 8.165 7.983 8.098 594,810 +0.02(+0.28%)
Nov 04, 2005 8.090 8.131 7.971 8.075 658,006 -0.01(-0.15%)
Nov 03, 2005 8.141 8.188 8.051 8.088 740,242 -0.03(-0.35%)
Nov 02, 2005 7.940 8.134 7.940 8.116 527,285 +0.16(+1.96%)
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.