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

Sei Investments Company (NQ: SEIC )

68.33 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 6.026 6.144 6.005 6.086 1,299,866 +0.02(+0.27%)
May 27, 2004 5.997 6.075 5.997 6.069 759,809 +0.05(+0.86%)
May 26, 2004 5.945 6.032 5.941 6.018 702,630 +0.05(+0.90%)
May 25, 2004 5.898 5.995 5.848 5.964 668,225 +0.08(+1.37%)
May 24, 2004 5.873 5.974 5.867 5.884 509,043 +0.01(+0.21%)
May 21, 2004 5.869 5.931 5.832 5.871 565,496 -0.02(-0.32%)
May 20, 2004 5.914 5.929 5.848 5.890 552,170 +0.02(+0.39%)
May 19, 2004 5.927 6.022 5.861 5.867 518,735 -0.03(-0.49%)
May 18, 2004 5.914 5.923 5.834 5.896 836,856 +0.03(+0.46%)
May 17, 2004 5.900 5.929 5.813 5.869 689,789 -0.06(-1.01%)
May 14, 2004 5.939 6.005 5.840 5.929 627,036 +0.02(+0.31%)
May 13, 2004 6.001 6.001 5.886 5.910 817,958 -0.07(-1.24%)
May 12, 2004 5.991 5.997 5.848 5.985 1,611,688 -0.04(-0.65%)
May 11, 2004 6.032 6.084 5.972 6.024 506,378 +0.06(+1.00%)
May 10, 2004 6.026 6.063 5.912 5.964 1,132,203 -0.06(-1.03%)
May 07, 2004 6.177 6.191 5.978 6.026 959,453 -0.10(-1.68%)
May 06, 2004 6.210 6.210 6.047 6.129 952,185 -0.05(-0.77%)
May 05, 2004 6.150 6.218 6.096 6.177 939,828 +0.07(+1.22%)
May 04, 2004 6.071 6.179 6.059 6.102 848,244 +0.03(+0.51%)
May 03, 2004 6.111 6.205 6.012 6.071 897,913 -0.02(-0.34%)
Apr 30, 2004 6.092 6.175 6.071 6.092 1,304,711 -0.05(-0.84%)
Apr 29, 2004 6.100 6.212 6.045 6.144 1,809,878 +0.06(+0.98%)
Apr 28, 2004 6.172 6.191 6.059 6.084 2,289,121 -0.11(-1.83%)
Apr 27, 2004 6.253 6.278 6.139 6.197 2,016,064 -0.01(-0.17%)
Apr 26, 2004 6.137 6.309 6.111 6.208 1,436,515 +0.03(+0.50%)
Apr 23, 2004 6.098 6.210 6.067 6.177 2,320,133 +0.08(+1.35%)
Apr 22, 2004 6.009 6.135 5.964 6.094 3,619,757 +0.06(+0.96%)
Apr 21, 2004 6.026 6.090 5.935 6.036 2,542,310 +0.04(+0.58%)
Apr 20, 2004 6.189 6.212 5.958 6.001 5,647,209 -0.24(-3.87%)
Apr 19, 2004 6.589 6.604 6.181 6.243 2,514,447 -0.35(-5.32%)
Apr 16, 2004 6.501 6.598 6.501 6.593 659,503 +0.05(+0.79%)
Apr 15, 2004 6.544 6.573 6.488 6.542 1,036,258 +0.01(+0.22%)
Apr 14, 2004 6.544 6.633 6.459 6.527 1,382,243 -0.03(-0.47%)
Apr 13, 2004 6.651 6.775 6.536 6.558 764,171 -0.13(-1.94%)
Apr 12, 2004 6.672 6.792 6.643 6.688 738,488 +0.04(+0.65%)
Apr 08, 2004 6.705 6.796 6.629 6.645 669,437 -0.04(-0.62%)
Apr 07, 2004 6.767 6.767 6.659 6.686 698,753 -0.05(-0.74%)
Apr 06, 2004 6.798 6.837 6.692 6.736 1,342,266 -0.10(-1.45%)
Apr 05, 2004 6.897 6.950 6.742 6.835 1,262,554 -0.06(-0.84%)
Apr 02, 2004 6.897 6.955 6.827 6.893 1,525,434 +0.02(+0.33%)
Apr 01, 2004 6.796 6.872 6.792 6.870 1,262,069 +0.06(+0.88%)
Mar 31, 2004 6.913 6.924 6.779 6.810 1,944,832 -0.04(-0.60%)
Mar 30, 2004 6.907 6.913 6.806 6.851 1,100,464 -0.05(-0.72%)
Mar 29, 2004 6.953 6.981 6.856 6.901 1,206,343 +0.03(+0.39%)
Mar 26, 2004 6.922 6.961 6.874 6.874 1,298,896 -0.04(-0.51%)
Mar 25, 2004 6.849 6.973 6.812 6.909 2,135,269 +0.08(+1.15%)
Mar 24, 2004 6.911 6.932 6.808 6.831 1,923,753 -0.05(-0.72%)
Mar 23, 2004 6.889 6.965 6.866 6.880 982,471 +0.04(+0.60%)
Mar 22, 2004 7.066 7.085 6.765 6.839 1,930,779 -0.24(-3.35%)
Mar 19, 2004 7.142 7.157 7.068 7.076 741,880 -0.06(-0.87%)
Mar 18, 2004 7.171 7.195 7.130 7.138 924,322 -0.02(-0.26%)
Mar 17, 2004 7.091 7.171 7.050 7.157 925,049 +0.11(+1.49%)
Mar 16, 2004 7.002 7.083 6.998 7.052 1,814,482 +0.05(+0.74%)
Mar 15, 2004 7.161 7.163 6.808 7.000 2,175,973 -0.14(-2.02%)
Mar 12, 2004 7.041 7.146 7.037 7.144 642,058 +0.10(+1.41%)
Mar 11, 2004 7.163 7.213 6.996 7.045 898,155 -0.10(-1.44%)
Mar 10, 2004 7.409 7.479 7.149 7.149 967,206 -0.24(-3.29%)
Mar 09, 2004 7.349 7.425 7.272 7.392 1,135,838 +0.10(+1.39%)
Mar 08, 2004 7.413 7.464 7.283 7.291 1,186,718 -0.16(-2.11%)
Mar 05, 2004 7.328 7.505 7.314 7.448 942,978 +0.05(+0.61%)
Mar 04, 2004 7.325 7.402 7.270 7.402 446,533 +0.06(+0.84%)
Mar 03, 2004 7.303 7.355 7.169 7.340 771,439 +0.03(+0.40%)
Mar 02, 2004 7.307 7.347 7.210 7.312 1,097,799 -0.00(-0.03%)
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.