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 30, 2003 5.902 6.026 5.863 5.995 1,209,065 +0.13(+2.29%)
May 29, 2003 5.813 5.951 5.749 5.861 1,263,582 +0.06(+1.10%)
May 28, 2003 5.712 5.916 5.687 5.797 1,078,709 +0.07(+1.15%)
May 27, 2003 5.450 5.757 5.444 5.731 1,236,687 +0.21(+3.85%)
May 23, 2003 5.466 5.530 5.440 5.518 963,133 +0.03(+0.60%)
May 22, 2003 5.535 5.565 5.473 5.485 1,067,321 -0.03(-0.52%)
May 21, 2003 5.502 5.572 5.493 5.514 692,002 -0.02(-0.45%)
May 20, 2003 5.504 5.584 5.468 5.539 1,506,364 +0.04(+0.68%)
May 19, 2003 5.611 5.652 5.448 5.502 1,837,101 -0.10(-1.84%)
May 16, 2003 5.766 5.774 5.605 5.605 989,059 -0.13(-2.30%)
May 15, 2003 5.735 5.780 5.695 5.737 671,649 +0.02(+0.36%)
May 14, 2003 5.782 5.788 5.689 5.716 742,884 -0.07(-1.21%)
May 13, 2003 5.685 5.825 5.677 5.786 1,523,810 +0.08(+1.37%)
May 12, 2003 5.706 5.772 5.613 5.708 1,087,189 +0.02(+0.40%)
May 09, 2003 5.685 5.724 5.634 5.685 713,566 +0.01(+0.18%)
May 08, 2003 5.691 5.749 5.636 5.675 1,488,434 -0.06(-0.97%)
May 07, 2003 5.795 5.801 5.685 5.731 1,213,669 -0.02(-0.39%)
May 06, 2003 5.582 5.792 5.582 5.753 1,478,985 +0.16(+2.80%)
May 05, 2003 5.547 5.654 5.514 5.596 1,061,990 +0.02(+0.41%)
May 02, 2003 5.349 5.582 5.336 5.574 932,361 +0.24(+4.45%)
May 01, 2003 5.421 5.427 5.260 5.336 1,699,476 -0.09(-1.71%)
Apr 30, 2003 5.394 5.444 5.285 5.429 1,019,346 +0.03(+0.61%)
Apr 29, 2003 5.468 5.473 5.365 5.396 1,422,529 -0.02(-0.46%)
Apr 28, 2003 5.299 5.454 5.299 5.421 1,242,745 +0.10(+1.86%)
Apr 25, 2003 5.429 5.460 5.264 5.322 1,847,762 -0.11(-1.94%)
Apr 24, 2003 5.590 5.590 5.409 5.427 1,514,360 -0.14(-2.56%)
Apr 23, 2003 5.450 5.592 5.450 5.570 2,743,294 +0.09(+1.58%)
Apr 22, 2003 5.442 5.528 5.349 5.483 2,297,709 +0.02(+0.38%)
Apr 21, 2003 5.654 5.685 5.392 5.462 1,908,821 -0.22(-3.92%)
Apr 17, 2003 5.906 5.935 5.642 5.685 3,076,938 -0.21(-3.54%)
Apr 16, 2003 6.001 6.046 5.825 5.894 1,386,427 -0.09(-1.55%)
Apr 15, 2003 5.764 5.999 5.706 5.986 1,394,908 +0.23(+3.94%)
Apr 14, 2003 5.495 5.770 5.495 5.759 1,176,113 +0.25(+4.53%)
Apr 11, 2003 5.530 5.609 5.466 5.510 1,248,317 +0.00(+0.04%)
Apr 10, 2003 5.623 5.642 5.376 5.508 1,255,586 -0.11(-1.98%)
Apr 09, 2003 5.693 5.792 5.576 5.619 827,446 -0.02(-0.29%)
Apr 08, 2003 5.698 5.726 5.607 5.636 818,481 -0.06(-0.98%)
Apr 07, 2003 5.708 5.916 5.677 5.691 1,069,259 +0.05(+0.91%)
Apr 04, 2003 5.700 5.720 5.592 5.640 612,770 -0.01(-0.22%)
Apr 03, 2003 5.702 5.743 5.596 5.652 957,076 -0.03(-0.51%)
Apr 02, 2003 5.508 5.722 5.497 5.681 1,147,037 +0.24(+4.40%)
Apr 01, 2003 5.396 5.477 5.272 5.442 1,054,237 +0.04(+0.65%)
Mar 31, 2003 5.448 5.477 5.287 5.407 1,311,026 -0.09(-1.61%)
Mar 28, 2003 5.438 5.495 5.369 5.495 586,440 +0.07(+1.37%)
Mar 27, 2003 5.365 5.468 5.334 5.421 991,055 +0.01(+0.27%)
Mar 26, 2003 5.429 5.464 5.326 5.407 518,563 -0.00(-0.04%)
Mar 25, 2003 5.371 5.479 5.237 5.409 878,513 +0.02(+0.34%)
Mar 24, 2003 5.576 5.582 5.334 5.390 796,432 -0.21(-3.76%)
Mar 21, 2003 5.475 5.646 5.266 5.601 1,145,901 +0.13(+2.38%)
Mar 20, 2003 5.365 5.497 5.245 5.471 909,517 +0.12(+2.32%)
Mar 19, 2003 5.374 5.384 5.231 5.347 1,022,552 -0.02(-0.31%)
Mar 18, 2003 5.357 5.388 5.229 5.363 119,816,224 +0.01(+0.23%)
Mar 17, 2003 5.070 5.351 5.033 5.351 1,197,035 +0.26(+5.19%)
Mar 14, 2003 5.043 5.132 4.998 5.087 900,312 +0.03(+0.57%)
Mar 13, 2003 4.744 5.083 4.738 5.058 1,276,182 +0.33(+7.03%)
Mar 12, 2003 4.800 4.808 4.612 4.726 2,448,076 -0.10(-2.05%)
Mar 11, 2003 4.899 4.973 4.825 4.825 1,044,303 -0.07(-1.43%)
Mar 10, 2003 5.208 5.208 4.895 4.895 1,376,493 -0.30(-5.76%)
Mar 07, 2003 5.037 5.204 5.029 5.194 1,070,335 +0.14(+2.78%)
Mar 06, 2003 5.164 5.169 5.031 5.053 1,106,089 -0.13(-2.51%)
Mar 05, 2003 5.085 5.188 5.066 5.184 746,276 +0.09(+1.87%)
Mar 04, 2003 5.252 5.252 5.068 5.089 564,553 -0.15(-2.84%)
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.