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 (%)
Aug 30, 2002 6.106 6.257 5.981 5.985 971,810 -0.22(-3.49%)
Aug 29, 2002 5.989 6.201 5.830 6.201 1,564,898 +0.23(+3.80%)
Aug 28, 2002 6.055 6.150 5.881 5.974 1,321,063 -0.13(-2.13%)
Aug 27, 2002 6.369 6.369 6.065 6.104 1,600,301 -0.24(-3.80%)
Aug 26, 2002 6.154 6.364 6.078 6.346 60,232,376 +0.19(+3.15%)
Aug 23, 2002 6.348 6.352 6.108 6.152 839,238 -0.21(-3.34%)
Aug 22, 2002 6.276 6.416 6.193 6.364 652,477 +0.04(+0.69%)
Aug 21, 2002 6.146 6.321 5.995 6.321 998,326 +0.19(+3.13%)
Aug 20, 2002 6.261 6.263 6.084 6.129 1,244,983 +0.14(+2.41%)
Aug 16, 2002 5.830 6.022 5.721 5.985 783,163 +0.17(+2.91%)
Aug 15, 2002 5.809 5.894 5.721 5.815 119,931,720 -0.03(-0.46%)
Aug 14, 2002 5.452 5.846 5.432 5.842 1,223,788 +0.37(+6.83%)
Aug 13, 2002 5.570 5.760 5.454 5.469 1,500,728 -0.10(-1.85%)
Aug 12, 2002 5.427 5.648 5.359 5.572 973,433 +0.34(+6.51%)
Aug 07, 2002 5.132 5.236 5.056 5.231 1,056,368 +0.11(+2.14%)
Aug 06, 2002 4.951 5.240 4.912 5.122 1,534,462 +0.17(+3.37%)
Aug 05, 2002 5.246 5.246 4.934 4.955 1,028,505 -0.28(-5.44%)
Aug 02, 2002 5.281 5.355 5.126 5.240 1,034,329 -0.07(-1.40%)
Aug 01, 2002 5.409 5.460 5.312 5.314 827,526 -0.12(-2.13%)
Jul 31, 2002 5.489 5.553 5.285 5.430 1,720,232 -0.13(-2.34%)
Jul 30, 2002 5.469 5.607 5.368 5.560 1,507,912 +0.06(+1.16%)
Jul 29, 2002 5.149 5.531 5.108 5.496 1,234,204 +0.40(+7.86%)
Jul 26, 2002 4.909 5.110 4.905 5.095 1,118,635 +0.19(+3.87%)
Jul 25, 2002 4.938 5.128 4.831 4.905 1,597,878 -0.10(-1.98%)
Jul 24, 2002 4.664 5.004 4.565 5.004 2,112,252 +0.34(+7.25%)
Jul 23, 2002 4.808 4.984 4.664 4.666 1,625,259 -0.15(-3.21%)
Jul 22, 2002 4.932 5.097 4.815 4.821 1,638,848 -0.19(-3.87%)
Jul 19, 2002 4.951 5.145 4.924 5.015 2,557,332 -0.18(-3.53%)
Jul 17, 2002 5.380 5.473 5.052 5.198 1,602,966 -0.25(-4.58%)
Jul 12, 2002 5.524 5.562 5.337 5.448 1,994,016 -0.06(-1.05%)
Jul 11, 2002 5.320 5.506 5.283 5.506 980,290 +0.12(+2.14%)
Jul 10, 2002 5.382 5.551 5.382 5.390 1,961,550 -0.05(-0.91%)
Jul 09, 2002 5.541 5.541 5.440 5.440 1,689,220 -0.10(-1.82%)
Jul 08, 2002 5.570 5.712 5.512 5.541 1,058,306 -0.03(-0.48%)
Jul 05, 2002 5.316 5.613 5.314 5.568 448,714 +0.26(+4.86%)
Jul 04, 2002 5.353 5.423 5.250 5.310 1,337,178 +0.00(+0.00%)
Jul 03, 2002 5.353 5.423 5.250 5.310 1,333,059 -0.06(-1.04%)
Jul 02, 2002 5.500 5.518 5.269 5.366 1,968,818 -0.17(-3.09%)
Jul 01, 2002 5.745 5.859 5.537 5.537 1,426,339 -0.28(-4.76%)
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%)
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.