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

Sei Investments Company (NQ: SEIC )

64.94 -0.32 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2005 7.672 7.684 7.559 7.582 819,031 -0.13(-1.65%)
Dec 29, 2005 7.725 7.764 7.651 7.709 923,307 -0.07(-0.87%)
Dec 28, 2005 7.787 7.828 7.752 7.776 1,344,230 +0.01(+0.16%)
Dec 27, 2005 7.787 7.871 7.727 7.764 1,286,888 -0.03(-0.45%)
Dec 23, 2005 7.862 7.871 7.754 7.799 857,057 -0.04(-0.55%)
Dec 22, 2005 7.832 7.893 7.791 7.842 1,142,905 -0.02(-0.23%)
Dec 21, 2005 7.895 7.971 7.819 7.860 1,220,611 -0.01(-0.18%)
Dec 20, 2005 7.912 7.951 7.871 7.875 861,207 -0.02(-0.23%)
Dec 19, 2005 7.846 7.914 7.796 7.893 1,126,201 +0.03(+0.34%)
Dec 16, 2005 7.942 7.985 7.842 7.867 872,075 -0.07(-0.93%)
Dec 15, 2005 7.885 7.983 7.842 7.940 1,035,686 +0.04(+0.52%)
Dec 14, 2005 7.873 7.940 7.811 7.899 1,202,714 +0.04(+0.47%)
Dec 13, 2005 7.953 7.987 7.834 7.862 2,149,331 -0.12(-1.49%)
Dec 12, 2005 8.078 8.094 7.951 7.981 1,647,200 -0.10(-1.19%)
Dec 09, 2005 8.168 8.197 8.035 8.078 1,340,189 -0.08(-1.03%)
Dec 08, 2005 8.342 8.342 8.123 8.162 722,109 -0.14(-1.63%)
Dec 07, 2005 8.332 8.356 8.227 8.297 901,666 -0.04(-0.49%)
Dec 06, 2005 8.338 8.459 8.294 8.338 624,509 +0.02(+0.25%)
Dec 05, 2005 8.467 8.467 8.274 8.317 857,540 -0.16(-1.86%)
Dec 02, 2005 8.553 8.572 8.401 8.475 628,686 -0.09(-1.08%)
Dec 01, 2005 8.408 8.598 8.391 8.567 630,360 +0.20(+2.35%)
Nov 30, 2005 8.582 8.604 8.350 8.371 1,442,606 -0.21(-2.41%)
Nov 29, 2005 8.606 8.629 8.498 8.578 612,148 +0.02(+0.26%)
Nov 28, 2005 8.623 8.635 8.500 8.555 857,054 -0.05(-0.60%)
Nov 25, 2005 8.612 8.641 8.572 8.606 236,405 -0.02(-0.24%)
Nov 23, 2005 8.479 8.684 8.403 8.627 1,017,096 +0.16(+1.86%)
Nov 22, 2005 8.420 8.483 8.334 8.469 479,674 +0.04(+0.44%)
Nov 21, 2005 8.293 8.442 8.268 8.432 776,022 +0.14(+1.73%)
Nov 18, 2005 8.299 8.322 8.223 8.289 568,627 +0.00(+0.05%)
Nov 17, 2005 8.233 8.299 8.164 8.285 1,207,011 +0.06(+0.67%)
Nov 16, 2005 8.248 8.250 8.133 8.229 660,527 -0.01(-0.15%)
Nov 15, 2005 8.278 8.340 8.242 8.242 1,077,365 -0.04(-0.45%)
Nov 14, 2005 8.272 8.278 8.149 8.278 652,511 +0.01(+0.17%)
Nov 11, 2005 8.256 8.291 8.137 8.264 673,769 +0.01(+0.07%)
Nov 10, 2005 8.074 8.260 8.074 8.258 783,277 +0.18(+2.26%)
Nov 09, 2005 8.006 8.080 7.856 8.076 854,812 +0.06(+0.79%)
Nov 08, 2005 8.053 8.106 7.987 8.012 837,624 -0.09(-1.06%)
Nov 07, 2005 8.059 8.166 7.983 8.098 594,782 +0.02(+0.28%)
Nov 04, 2005 8.090 8.131 7.971 8.076 657,975 -0.01(-0.15%)
Nov 03, 2005 8.141 8.188 8.051 8.088 740,207 -0.03(-0.35%)
Nov 02, 2005 7.940 8.134 7.940 8.117 527,260 +0.16(+1.96%)
Nov 01, 2005 7.916 8.031 7.838 7.961 728,817 +0.01(+0.13%)
Oct 31, 2005 7.824 8.028 7.770 7.951 780,493 +0.14(+1.84%)
Oct 28, 2005 7.766 7.862 7.744 7.807 710,885 +0.07(+0.93%)
Oct 27, 2005 7.813 7.813 7.664 7.735 1,257,718 -0.09(-1.20%)
Oct 26, 2005 7.797 7.928 7.781 7.830 877,441 -0.01(-0.08%)
Oct 25, 2005 7.760 7.850 7.742 7.836 1,094,641 +0.06(+0.79%)
Oct 24, 2005 7.727 7.809 7.641 7.774 2,119,604 +0.04(+0.48%)
Oct 21, 2005 7.922 7.967 7.649 7.738 2,523,258 -0.35(-4.33%)
Oct 20, 2005 8.010 8.147 7.971 8.088 1,466,504 +0.07(+0.82%)
Oct 19, 2005 7.582 8.082 7.328 8.022 3,003,489 +0.83(+11.47%)
Oct 18, 2005 7.283 7.395 7.190 7.197 831,658 -0.09(-1.29%)
Oct 17, 2005 7.303 7.360 7.219 7.291 511,046 -0.03(-0.36%)
Oct 14, 2005 7.363 7.383 7.279 7.317 482,529 -0.02(-0.28%)
Oct 13, 2005 7.295 7.363 7.166 7.338 745,580 +0.02(+0.34%)
Oct 12, 2005 7.328 7.438 7.233 7.313 981,524 -0.01(-0.20%)
Oct 11, 2005 7.481 7.574 7.324 7.328 713,205 -0.14(-1.84%)
Oct 10, 2005 7.500 7.549 7.449 7.465 416,045 -0.00(-0.05%)
Oct 07, 2005 7.492 7.551 7.432 7.469 636,705 -0.00(-0.05%)
Oct 06, 2005 7.465 7.629 7.438 7.473 1,174,799 +0.01(+0.19%)
Oct 05, 2005 7.621 7.664 7.459 7.459 671,090 -0.18(-2.36%)
Oct 04, 2005 7.725 7.787 7.639 7.639 436,336 -0.08(-1.04%)
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.