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 (%)
Mar 31, 2004 6.913 6.923 6.779 6.810 1,944,923 -0.04(-0.60%)
Mar 30, 2004 6.907 6.913 6.806 6.851 1,100,516 -0.05(-0.72%)
Mar 29, 2004 6.952 6.981 6.855 6.901 1,206,400 +0.03(+0.39%)
Mar 26, 2004 6.921 6.960 6.874 6.874 1,298,958 -0.04(-0.51%)
Mar 25, 2004 6.849 6.973 6.812 6.909 2,135,369 +0.08(+1.15%)
Mar 24, 2004 6.911 6.932 6.808 6.830 1,923,843 -0.05(-0.72%)
Mar 23, 2004 6.888 6.965 6.866 6.880 982,517 +0.04(+0.60%)
Mar 22, 2004 7.066 7.084 6.764 6.839 1,930,870 -0.24(-3.35%)
Mar 19, 2004 7.142 7.156 7.068 7.076 741,915 -0.06(-0.87%)
Mar 18, 2004 7.171 7.195 7.130 7.138 924,365 -0.02(-0.26%)
Mar 17, 2004 7.090 7.171 7.049 7.156 925,092 +0.11(+1.49%)
Mar 16, 2004 7.002 7.082 6.998 7.051 1,814,567 +0.05(+0.74%)
Mar 15, 2004 7.161 7.163 6.808 7.000 2,176,075 -0.14(-2.02%)
Mar 12, 2004 7.041 7.146 7.037 7.144 642,088 +0.10(+1.41%)
Mar 11, 2004 7.163 7.212 6.996 7.045 898,197 -0.10(-1.44%)
Mar 10, 2004 7.408 7.478 7.148 7.148 967,252 -0.24(-3.29%)
Mar 09, 2004 7.348 7.425 7.272 7.392 1,135,891 +0.10(+1.39%)
Mar 08, 2004 7.412 7.464 7.282 7.291 1,186,774 -0.16(-2.11%)
Mar 05, 2004 7.328 7.504 7.313 7.447 943,022 +0.05(+0.61%)
Mar 04, 2004 7.325 7.402 7.270 7.402 446,554 +0.06(+0.84%)
Mar 03, 2004 7.303 7.355 7.169 7.340 771,475 +0.03(+0.40%)
Mar 02, 2004 7.307 7.346 7.210 7.311 1,097,851 -0.00(-0.03%)
Mar 01, 2004 7.355 7.419 7.256 7.313 887,294 -0.06(-0.76%)
Feb 27, 2004 7.225 7.369 7.196 7.369 1,026,373 +0.14(+1.97%)
Feb 26, 2004 7.051 7.258 7.014 7.227 942,538 +0.13(+1.86%)
Feb 25, 2004 7.074 7.130 6.985 7.095 349,877 +0.01(+0.17%)
Feb 24, 2004 6.983 7.119 6.899 7.082 736,342 +0.11(+1.63%)
Feb 23, 2004 7.128 7.181 6.969 6.969 926,061 -0.12(-1.63%)
Feb 20, 2004 7.130 7.181 6.934 7.084 663,895 -0.01(-0.17%)
Feb 19, 2004 7.260 7.328 7.095 7.097 659,292 -0.14(-1.94%)
Feb 18, 2004 7.322 7.375 7.212 7.237 1,060,779 -0.08(-1.04%)
Feb 17, 2004 7.177 7.369 7.167 7.313 1,079,678 +0.12(+1.69%)
Feb 13, 2004 7.175 7.215 7.131 7.192 1,215,365 +0.03(+0.40%)
Feb 12, 2004 7.181 7.192 7.095 7.163 598,959 -0.06(-0.83%)
Feb 11, 2004 7.109 7.223 7.066 7.223 779,229 +0.11(+1.60%)
Feb 10, 2004 7.068 7.119 7.043 7.109 884,386 +0.05(+0.70%)
Feb 09, 2004 7.016 7.078 6.967 7.059 844,407 +0.05(+0.77%)
Feb 06, 2004 6.863 7.033 6.857 7.006 836,896 +0.13(+1.83%)
Feb 05, 2004 6.841 6.919 6.773 6.880 1,287,570 +0.06(+0.91%)
Feb 04, 2004 6.965 7.010 6.812 6.818 1,034,611 -0.17(-2.45%)
Feb 03, 2004 7.068 7.084 6.989 6.989 1,312,769 -0.08(-1.08%)
Feb 02, 2004 7.031 7.086 6.942 7.066 3,410,098 +0.07(+1.03%)
Jan 30, 2004 6.645 7.107 6.583 6.993 3,251,150 +0.39(+5.91%)
Jan 29, 2004 6.414 6.651 6.372 6.603 1,557,005 +0.13(+1.94%)
Jan 28, 2004 6.587 6.593 6.449 6.478 1,891,860 -0.10(-1.54%)
Jan 27, 2004 6.657 6.657 6.484 6.579 1,027,584 -0.07(-1.02%)
Jan 26, 2004 6.577 6.678 6.529 6.647 1,009,654 +0.11(+1.61%)
Jan 23, 2004 6.445 6.738 6.395 6.542 1,367,770 -0.15(-2.31%)
Jan 22, 2004 6.824 6.851 6.696 6.696 1,098,820 -0.12(-1.76%)
Jan 21, 2004 6.593 6.927 6.572 6.816 2,569,082 +0.24(+3.64%)
Jan 20, 2004 6.612 6.624 6.531 6.577 1,379,885 -0.04(-0.65%)
Jan 16, 2004 6.511 6.622 6.494 6.620 1,808,994 +0.11(+1.68%)
Jan 15, 2004 6.632 6.634 6.341 6.511 4,381,443 -0.25(-3.66%)
Jan 14, 2004 6.686 6.830 6.672 6.758 1,109,723 +0.08(+1.14%)
Jan 13, 2004 6.775 6.808 6.535 6.682 1,106,927 -0.09(-1.34%)
Jan 12, 2004 6.585 6.810 6.585 6.773 1,601,796 +0.20(+3.05%)
Jan 09, 2004 6.639 6.643 6.511 6.572 932,414 -0.05(-0.72%)
Jan 08, 2004 6.692 6.692 6.544 6.620 1,148,975 +0.01(+0.09%)
Jan 07, 2004 6.591 6.614 6.521 6.614 900,855 +0.04(+0.53%)
Jan 06, 2004 6.482 6.606 6.480 6.579 1,493,038 +0.07(+1.11%)
Jan 05, 2004 6.288 6.519 6.288 6.506 1,553,613 +0.26(+4.09%)
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.