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

Sei Investments Company (NQ: SEIC )

67.71 +0.74 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 28, 2002 5.964 6.117 5.766 5.813 2,201,171 -0.07(-1.16%)
Jun 27, 2002 5.888 5.976 5.853 5.881 1,269,580 -0.04(-0.59%)
Jun 26, 2002 5.704 5.939 5.677 5.917 932,075 -0.03(-0.52%)
Jun 25, 2002 5.900 6.014 5.877 5.948 1,789,526 +0.08(+1.30%)
Jun 21, 2002 6.073 6.084 5.782 5.871 1,917,211 -0.19(-3.13%)
Jun 20, 2002 6.170 6.212 6.038 6.061 1,079,143 -0.06(-1.04%)
Jun 19, 2002 6.323 6.356 6.119 6.125 944,674 -0.17(-2.72%)
Jun 18, 2002 6.348 6.432 6.286 6.296 992,889 -0.07(-1.13%)
Jun 17, 2002 6.166 6.379 6.164 6.369 992,889 +0.22(+3.66%)
Jun 14, 2002 5.958 6.183 5.727 6.144 1,486,668 +0.08(+1.36%)
Jun 12, 2002 6.170 6.191 5.950 6.061 1,853,974 -0.13(-2.10%)
Jun 11, 2002 6.284 6.338 6.121 6.191 1,781,531 -0.09(-1.51%)
Jun 10, 2002 6.284 6.338 6.183 6.286 1,524,707 -0.03(-0.43%)
Jun 07, 2002 6.042 6.356 5.997 6.313 3,336,524 +0.20(+3.27%)
Jun 06, 2002 6.598 6.600 6.108 6.113 3,676,210 -0.50(-7.58%)
Jun 05, 2002 6.517 6.626 6.488 6.614 988,285 -0.20(-2.88%)
May 31, 2002 6.816 6.897 6.783 6.810 893,551 +0.00(+0.00%)
May 28, 2002 6.851 6.913 6.738 6.810 1,529,311 -0.04(-0.63%)
May 27, 2002 6.915 7.012 6.820 6.853 1,511,866 +0.00(+0.00%)
May 24, 2002 6.915 7.012 6.820 6.853 1,501,932 -0.07(-1.01%)
May 23, 2002 6.827 7.037 6.825 6.924 1,569,773 +0.06(+0.84%)
May 22, 2002 6.810 6.893 6.697 6.866 2,473,501 +0.00(+0.00%)
May 21, 2002 7.027 7.095 6.827 6.866 700,934 -0.11(-1.63%)
May 20, 2002 7.285 7.326 6.975 6.979 563,073 -0.30(-4.08%)
May 17, 2002 7.210 7.283 7.151 7.277 1,101,433 +0.10(+1.35%)
May 16, 2002 7.357 7.409 7.116 7.179 1,008,880 -0.20(-2.72%)
May 15, 2002 7.378 7.491 7.213 7.380 1,460,259 +0.00(+0.00%)
May 14, 2002 7.076 7.409 7.019 7.380 1,159,340 +0.29(+4.14%)
May 13, 2002 6.922 7.144 6.920 7.087 1,469,951 +0.08(+1.18%)
May 10, 2002 7.078 7.078 6.940 7.004 1,333,543 -0.02(-0.26%)
May 09, 2002 7.027 7.074 6.950 7.023 1,656,511 -0.02(-0.35%)
May 08, 2002 6.810 7.066 6.808 7.047 1,539,729 +0.25(+3.61%)
May 07, 2002 6.779 6.955 6.635 6.802 1,059,760 +0.01(+0.15%)
May 06, 2002 7.041 7.062 6.783 6.792 1,276,848 -0.25(-3.55%)
May 03, 2002 7.132 7.169 6.967 7.041 1,322,398 +0.00(+0.00%)
May 02, 2002 6.940 7.093 6.825 7.041 2,352,115 +0.10(+1.43%)
May 01, 2002 6.955 6.969 6.775 6.942 1,776,927 -0.01(-0.15%)
Apr 30, 2002 7.004 7.043 6.932 6.953 2,858,493 -0.02(-0.24%)
Apr 29, 2002 6.957 7.074 6.903 6.969 1,763,602 -0.06(-0.82%)
Apr 26, 2002 7.074 7.093 7.025 7.027 2,016,064 -0.06(-0.82%)
Apr 25, 2002 7.008 7.146 7.004 7.085 1,746,884 +0.06(+0.82%)
Apr 24, 2002 7.161 7.289 7.010 7.027 3,314,719 -0.16(-2.27%)
Apr 23, 2002 6.986 7.297 6.953 7.190 2,379,251 +0.12(+1.75%)
Apr 22, 2002 7.431 7.431 7.027 7.066 3,186,549 -0.39(-5.26%)
Apr 19, 2002 7.582 7.623 7.440 7.458 2,897,017 -0.12(-1.63%)
Apr 18, 2002 8.011 8.011 7.471 7.582 4,519,851 -0.47(-5.87%)
Apr 17, 2002 8.372 8.451 8.017 8.055 1,939,017 -0.29(-3.46%)
Apr 16, 2002 8.191 8.387 8.191 8.343 650,781 +0.13(+1.63%)
Apr 15, 2002 8.149 8.263 8.067 8.209 730,493 +0.10(+1.25%)
Apr 12, 2002 8.005 8.162 7.945 8.108 814,808 +0.13(+1.66%)
Apr 11, 2002 8.075 8.152 7.900 7.976 930,621 -0.17(-2.03%)
Apr 10, 2002 8.195 8.269 7.980 8.141 1,248,259 -0.16(-1.94%)
Apr 09, 2002 8.327 8.442 8.255 8.302 695,604 +0.00(+0.02%)
Apr 08, 2002 8.176 8.327 7.997 8.300 1,486,426 +0.05(+0.55%)
Apr 05, 2002 8.306 8.455 8.251 8.255 585,121 -0.03(-0.35%)
Apr 04, 2002 8.420 8.423 8.149 8.284 1,268,611 -0.16(-1.86%)
Apr 03, 2002 8.661 8.661 8.383 8.440 733,158 -0.21(-2.41%)
Apr 02, 2002 8.709 8.779 8.387 8.649 1,178,238 -0.13(-1.48%)
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.