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

Sei Investments Company (NQ: SEIC )

65.04 -0.22 (-0.34%)
Streaming Delayed Price Updated: 2:20 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 (%)
May 30, 2003 5.861 5.983 5.822 5.953 1,217,591 +0.13(+2.29%)
May 29, 2003 5.772 5.910 5.709 5.820 1,272,492 +0.06(+1.10%)
May 28, 2003 5.672 5.875 5.647 5.756 1,086,315 +0.07(+1.15%)
May 27, 2003 5.412 5.717 5.406 5.690 1,245,407 +0.21(+3.85%)
May 23, 2003 5.428 5.492 5.402 5.479 969,924 +0.03(+0.60%)
May 22, 2003 5.496 5.527 5.434 5.447 1,074,847 -0.03(-0.52%)
May 21, 2003 5.463 5.533 5.455 5.475 696,881 -0.02(-0.45%)
May 20, 2003 5.465 5.545 5.430 5.500 1,516,986 +0.04(+0.68%)
May 19, 2003 5.572 5.613 5.410 5.463 1,850,055 -0.10(-1.84%)
May 16, 2003 5.725 5.733 5.565 5.565 996,033 -0.13(-2.30%)
May 15, 2003 5.695 5.740 5.656 5.697 676,385 +0.02(+0.36%)
May 14, 2003 5.742 5.748 5.649 5.676 748,123 -0.07(-1.21%)
May 13, 2003 5.645 5.785 5.637 5.746 1,534,555 +0.08(+1.37%)
May 12, 2003 5.666 5.731 5.574 5.668 1,094,856 +0.02(+0.40%)
May 09, 2003 5.645 5.684 5.594 5.645 718,598 +0.01(+0.18%)
May 08, 2003 5.651 5.709 5.596 5.635 1,498,930 -0.06(-0.97%)
May 07, 2003 5.754 5.760 5.645 5.690 1,222,227 -0.02(-0.39%)
May 06, 2003 5.543 5.752 5.543 5.713 1,489,414 +0.16(+2.80%)
May 05, 2003 5.508 5.615 5.475 5.557 1,069,479 +0.02(+0.41%)
May 02, 2003 5.311 5.543 5.299 5.535 938,936 +0.24(+4.45%)
May 01, 2003 5.383 5.389 5.223 5.299 1,711,459 -0.09(-1.71%)
Apr 30, 2003 5.356 5.406 5.248 5.391 1,026,534 +0.03(+0.61%)
Apr 29, 2003 5.430 5.434 5.328 5.358 1,432,560 -0.02(-0.46%)
Apr 28, 2003 5.262 5.416 5.262 5.383 1,251,508 +0.10(+1.86%)
Apr 25, 2003 5.391 5.422 5.227 5.285 1,860,791 -0.10(-1.94%)
Apr 24, 2003 5.551 5.551 5.371 5.389 1,525,039 -0.14(-2.56%)
Apr 23, 2003 5.412 5.553 5.412 5.531 2,762,638 +0.09(+1.58%)
Apr 22, 2003 5.404 5.490 5.311 5.445 2,313,911 +0.02(+0.38%)
Apr 21, 2003 5.615 5.645 5.354 5.424 1,922,281 -0.22(-3.92%)
Apr 17, 2003 5.865 5.893 5.602 5.645 3,098,635 -0.21(-3.54%)
Apr 16, 2003 5.959 6.004 5.785 5.852 1,396,203 -0.09(-1.55%)
Apr 15, 2003 5.723 5.957 5.666 5.945 1,404,743 +0.23(+3.94%)
Apr 14, 2003 5.457 5.729 5.457 5.719 1,184,406 +0.25(+4.53%)
Apr 11, 2003 5.492 5.570 5.428 5.471 1,257,120 +0.00(+0.04%)
Apr 10, 2003 5.584 5.602 5.338 5.469 1,264,440 -0.11(-1.98%)
Apr 09, 2003 5.654 5.752 5.537 5.580 833,281 -0.02(-0.29%)
Apr 08, 2003 5.658 5.686 5.567 5.596 824,253 -0.06(-0.98%)
Apr 07, 2003 5.668 5.875 5.637 5.651 1,076,799 +0.05(+0.91%)
Apr 04, 2003 5.660 5.680 5.553 5.600 617,091 -0.01(-0.22%)
Apr 03, 2003 5.662 5.703 5.557 5.613 963,824 -0.03(-0.51%)
Apr 02, 2003 5.469 5.682 5.459 5.641 1,155,125 +0.24(+4.40%)
Apr 01, 2003 5.358 5.438 5.236 5.404 1,061,671 +0.03(+0.65%)
Mar 31, 2003 5.410 5.438 5.250 5.369 1,320,271 -0.09(-1.61%)
Mar 28, 2003 5.399 5.457 5.332 5.457 590,575 +0.07(+1.37%)
Mar 27, 2003 5.328 5.430 5.297 5.383 998,044 +0.01(+0.27%)
Mar 26, 2003 5.391 5.426 5.289 5.369 522,219 -0.00(-0.04%)
Mar 25, 2003 5.334 5.440 5.201 5.371 884,708 +0.02(+0.34%)
Mar 24, 2003 5.537 5.543 5.297 5.352 802,048 -0.21(-3.76%)
Mar 21, 2003 5.436 5.606 5.229 5.561 1,153,981 +0.13(+2.38%)
Mar 20, 2003 5.328 5.459 5.208 5.432 915,931 +0.12(+2.32%)
Mar 19, 2003 5.336 5.346 5.195 5.309 1,029,762 -0.02(-0.31%)
Mar 18, 2003 5.320 5.350 5.192 5.326 120,661,080 +0.01(+0.23%)
Mar 17, 2003 5.035 5.313 4.998 5.313 1,205,476 +0.26(+5.19%)
Mar 14, 2003 5.008 5.096 4.963 5.051 906,661 +0.03(+0.57%)
Mar 13, 2003 4.711 5.047 4.705 5.022 1,285,180 +0.33(+7.03%)
Mar 12, 2003 4.766 4.774 4.580 4.692 2,465,339 -0.10(-2.05%)
Mar 11, 2003 4.865 4.938 4.791 4.791 1,051,666 -0.07(-1.43%)
Mar 10, 2003 5.172 5.172 4.861 4.861 1,386,199 -0.30(-5.76%)
Mar 07, 2003 5.002 5.168 4.994 5.158 1,077,882 +0.14(+2.78%)
Mar 06, 2003 5.128 5.133 4.996 5.018 1,113,888 -0.13(-2.51%)
Mar 05, 2003 5.049 5.152 5.031 5.147 751,539 +0.09(+1.87%)
Mar 04, 2003 5.215 5.215 5.033 5.053 568,534 -0.15(-2.84%)
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.