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

Sei Investments Company (NQ: SEIC )

65.10 -0.16 (-0.25%)
Streaming Delayed Price Updated: 3:31 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 (%)
Sep 30, 2002 4.981 4.983 4.770 4.893 2,040,624 -0.10(-1.97%)
Sep 27, 2002 5.108 5.188 4.975 4.992 1,564,324 -0.13(-2.56%)
Sep 26, 2002 5.135 5.154 4.967 5.123 2,583,294 +0.00(+0.04%)
Sep 25, 2002 5.121 5.141 4.879 5.121 3,258,703 +0.02(+0.48%)
Sep 24, 2002 5.252 5.373 4.949 5.096 2,318,884 -0.18(-3.42%)
Sep 23, 2002 5.348 5.354 5.209 5.277 1,462,319 -0.09(-1.64%)
Sep 20, 2002 5.414 5.414 5.279 5.365 2,101,625 -0.04(-0.72%)
Sep 19, 2002 5.756 5.781 5.404 5.404 1,849,747 -0.39(-6.72%)
Sep 18, 2002 5.889 5.936 5.764 5.793 1,213,843 -0.13(-2.25%)
Sep 17, 2002 6.061 6.096 5.910 5.926 546,573 -0.15(-2.53%)
Sep 16, 2002 6.090 6.094 5.959 6.080 659,792 -0.02(-0.37%)
Sep 13, 2002 5.922 6.107 5.901 6.102 761,621 +0.11(+1.85%)
Sep 12, 2002 6.127 6.129 5.930 5.992 2,022,331 -0.14(-2.24%)
Sep 11, 2002 6.076 6.270 6.074 6.129 655,156 -0.01(-0.17%)
Sep 10, 2002 6.063 6.164 5.971 6.139 1,216,339 +0.10(+1.59%)
Sep 09, 2002 5.922 6.070 5.733 6.043 725,918 +0.12(+2.01%)
Sep 06, 2002 5.662 5.932 5.645 5.924 1,045,947 +0.28(+5.01%)
Sep 05, 2002 5.938 5.949 5.629 5.641 1,096,564 -0.34(-5.65%)
Sep 04, 2002 5.647 5.979 5.647 5.979 1,255,412 +0.33(+5.80%)
Sep 03, 2002 5.844 5.850 5.621 5.651 1,341,790 -0.29(-4.90%)
Aug 30, 2002 6.063 6.213 5.938 5.942 978,709 -0.22(-3.49%)
Aug 29, 2002 5.947 6.158 5.789 6.158 1,576,007 +0.23(+3.80%)
Aug 28, 2002 6.012 6.106 5.840 5.932 1,330,441 -0.13(-2.13%)
Aug 27, 2002 6.324 6.324 6.022 6.061 1,611,661 -0.24(-3.80%)
Aug 26, 2002 6.111 6.320 6.035 6.301 60,659,952 +0.19(+3.15%)
Aug 23, 2002 6.303 6.307 6.065 6.108 845,196 -0.21(-3.34%)
Aug 22, 2002 6.231 6.371 6.149 6.320 657,108 +0.04(+0.69%)
Aug 21, 2002 6.102 6.276 5.953 6.276 1,005,413 +0.19(+3.13%)
Aug 20, 2002 6.217 6.219 6.041 6.086 1,253,821 +0.14(+2.41%)
Aug 16, 2002 5.789 5.980 5.680 5.942 788,723 +0.17(+2.91%)
Aug 15, 2002 5.768 5.852 5.680 5.774 120,783,088 -0.03(-0.46%)
Aug 14, 2002 5.414 5.805 5.393 5.801 1,232,475 +0.37(+6.83%)
Aug 13, 2002 5.531 5.719 5.416 5.430 1,511,382 -0.10(-1.85%)
Aug 12, 2002 5.389 5.608 5.322 5.533 980,343 +0.34(+6.51%)
Aug 07, 2002 5.096 5.199 5.020 5.195 1,063,867 +0.11(+2.14%)
Aug 06, 2002 4.916 5.203 4.877 5.086 1,545,354 +0.17(+3.37%)
Aug 05, 2002 5.209 5.209 4.899 4.920 1,035,806 -0.28(-5.44%)
Aug 02, 2002 5.244 5.317 5.090 5.203 1,041,672 -0.07(-1.40%)
Aug 01, 2002 5.371 5.422 5.274 5.277 833,400 -0.11(-2.13%)
Jul 31, 2002 5.451 5.514 5.248 5.391 1,732,444 -0.13(-2.34%)
Jul 30, 2002 5.430 5.567 5.330 5.520 1,518,616 +0.06(+1.16%)
Jul 29, 2002 5.113 5.492 5.072 5.457 1,242,965 +0.40(+7.86%)
Jul 26, 2002 4.875 5.074 4.871 5.059 1,126,576 +0.19(+3.87%)
Jul 25, 2002 4.904 5.092 4.797 4.871 1,609,221 -0.10(-1.98%)
Jul 24, 2002 4.631 4.969 4.533 4.969 2,127,246 +0.34(+7.25%)
Jul 23, 2002 4.774 4.949 4.631 4.633 1,636,796 -0.15(-3.21%)
Jul 22, 2002 4.897 5.061 4.781 4.787 1,650,482 -0.19(-3.87%)
Jul 19, 2002 4.916 5.108 4.889 4.979 2,575,485 -0.18(-3.53%)
Jul 17, 2002 5.342 5.434 5.016 5.162 1,614,345 -0.25(-4.58%)
Jul 12, 2002 5.486 5.522 5.299 5.410 2,008,171 -0.06(-1.05%)
Jul 11, 2002 5.283 5.467 5.246 5.467 987,249 +0.11(+2.14%)
Jul 10, 2002 5.344 5.512 5.344 5.352 1,975,474 -0.05(-0.91%)
Jul 09, 2002 5.502 5.502 5.402 5.402 1,701,211 -0.10(-1.83%)
Jul 08, 2002 5.531 5.672 5.473 5.502 1,065,819 -0.03(-0.48%)
Jul 05, 2002 5.279 5.574 5.277 5.529 451,899 +0.26(+4.86%)
Jul 04, 2002 5.316 5.385 5.213 5.272 1,346,670 +0.00(+0.00%)
Jul 03, 2002 5.316 5.385 5.213 5.272 1,342,522 -0.06(-1.04%)
Jul 02, 2002 5.461 5.479 5.231 5.328 1,982,794 -0.17(-3.09%)
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.