Sei Investments Company (NQ: SEIC )

64.43 -0.58 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.62 17.67 17.44 17.45 956,513 -0.06(-0.34%)
Mar 29, 2012 17.61 17.65 17.38 17.51 785,355 -0.20(-1.14%)
Mar 28, 2012 17.84 17.86 17.54 17.71 883,039 -0.13(-0.76%)
Mar 27, 2012 18.03 18.03 17.84 17.84 433,818 -0.16(-0.89%)
Mar 26, 2012 17.84 18.01 17.75 18.00 882,762 +0.26(+1.47%)
Mar 23, 2012 17.80 17.80 17.56 17.74 774,509 +0.07(+0.38%)
Mar 22, 2012 17.62 17.87 17.60 17.68 600,099 -0.24(-1.32%)
Mar 21, 2012 17.89 18.07 17.73 17.91 702,902 +0.08(+0.47%)
Mar 20, 2012 17.84 17.96 17.74 17.83 656,056 -0.16(-0.89%)
Mar 19, 2012 17.89 18.13 17.69 17.99 617,881 -0.03(-0.19%)
Mar 16, 2012 18.00 18.20 17.83 18.02 1,389,179 +0.05(+0.28%)
Mar 15, 2012 17.62 18.14 17.51 17.97 1,022,173 +0.47(+2.70%)
Mar 14, 2012 17.70 17.70 17.27 17.50 620,893 -0.09(-0.53%)
Mar 13, 2012 17.03 17.59 17.03 17.59 793,388 +0.64(+3.78%)
Mar 12, 2012 16.88 17.03 16.80 16.95 685,893 +0.06(+0.35%)
Mar 09, 2012 16.81 17.08 16.77 16.89 771,344 +0.10(+0.60%)
Mar 08, 2012 16.84 16.95 16.66 16.79 1,227,667 +0.00(+0.00%)
Mar 07, 2012 16.35 16.80 16.22 16.79 915,501 +0.47(+2.89%)
Mar 06, 2012 16.45 16.53 16.13 16.32 732,295 -0.35(-2.12%)
Mar 05, 2012 16.73 16.77 16.57 16.67 864,805 -0.13(-0.75%)
Mar 02, 2012 16.77 16.87 16.65 16.80 1,041,220 +0.02(+0.10%)
Mar 01, 2012 16.72 16.98 16.69 16.78 1,007,082 +0.13(+0.76%)
Feb 29, 2012 16.76 16.86 16.64 16.65 1,280,218 -0.05(-0.30%)
Feb 28, 2012 16.72 16.81 16.60 16.71 730,665 +0.03(+0.20%)
Feb 27, 2012 16.45 16.76 16.38 16.67 504,247 +0.01(+0.05%)
Feb 24, 2012 16.64 16.82 16.53 16.66 795,722 +0.06(+0.36%)
Feb 23, 2012 16.39 16.62 16.26 16.60 695,531 +0.20(+1.23%)
Feb 22, 2012 16.48 16.64 16.39 16.40 637,899 -0.13(-0.77%)
Feb 21, 2012 16.70 16.82 16.51 16.53 760,346 -0.16(-0.96%)
Feb 17, 2012 16.76 16.78 16.64 16.69 665,871 -0.04(-0.25%)
Feb 16, 2012 16.46 16.76 16.35 16.73 949,622 +0.25(+1.54%)
Feb 15, 2012 16.44 16.53 16.36 16.48 890,818 +0.09(+0.57%)
Feb 14, 2012 16.35 16.49 16.35 16.38 644,372 -0.07(-0.41%)
Feb 13, 2012 16.52 16.59 16.35 16.45 764,754 +0.10(+0.62%)
Feb 10, 2012 16.27 16.58 16.01 16.35 952,188 -0.08(-0.46%)
Feb 09, 2012 16.31 16.48 16.22 16.43 549,512 +0.15(+0.93%)
Feb 08, 2012 16.37 16.52 16.17 16.28 701,125 -0.14(-0.82%)
Feb 07, 2012 16.40 16.60 16.22 16.41 660,568 -0.01(-0.05%)
Feb 06, 2012 16.30 16.46 16.30 16.42 868,711 -0.08(-0.51%)
Feb 03, 2012 16.24 16.52 16.24 16.50 1,060,101 +0.44(+2.73%)
Feb 02, 2012 15.94 16.06 15.81 16.06 833,139 +0.15(+0.95%)
Feb 01, 2012 15.60 15.93 15.43 15.91 1,194,353 +0.42(+2.72%)
Jan 31, 2012 15.28 15.52 15.09 15.49 1,614,274 +0.36(+2.40%)
Jan 30, 2012 15.22 15.36 15.11 15.13 1,244,176 -0.21(-1.37%)
Jan 27, 2012 15.36 15.54 15.32 15.34 956,737 -0.11(-0.71%)
Jan 26, 2012 15.39 15.48 15.25 15.45 962,025 +0.16(+1.05%)
Jan 25, 2012 14.67 15.39 14.67 15.29 1,551,326 -0.49(-3.10%)
Jan 24, 2012 15.75 15.85 15.64 15.78 1,021,952 -0.05(-0.32%)
Jan 23, 2012 15.71 15.97 15.71 15.83 836,393 +0.07(+0.43%)
Jan 20, 2012 15.68 15.85 15.68 15.76 863,212 +0.07(+0.43%)
Jan 19, 2012 15.68 15.76 15.54 15.69 762,723 +0.08(+0.49%)
Jan 18, 2012 15.28 15.62 15.16 15.62 802,819 +0.34(+2.21%)
Jan 17, 2012 15.34 15.50 15.25 15.28 828,382 +0.05(+0.33%)
Jan 13, 2012 15.23 15.33 15.04 15.23 737,307 -0.19(-1.26%)
Jan 12, 2012 15.39 15.57 15.23 15.42 591,296 +0.07(+0.44%)
Jan 11, 2012 15.24 15.47 15.21 15.36 636,430 +0.08(+0.50%)
Jan 10, 2012 15.14 15.38 15.14 15.28 806,271 +0.38(+2.55%)
Jan 09, 2012 14.89 15.06 14.83 14.90 603,110 +0.08(+0.51%)
Jan 06, 2012 14.82 15.04 14.63 14.82 869,661 +0.03(+0.17%)
Jan 05, 2012 14.63 14.82 14.34 14.80 1,211,471 +0.10(+0.69%)
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.