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 31, 2022 59.13 59.46 58.11 58.08 590,155 -1.04(-1.76%)
Mar 30, 2022 59.36 59.75 58.76 59.12 422,798 -0.33(-0.55%)
Mar 29, 2022 59.23 59.51 58.45 59.45 529,561 +0.96(+1.63%)
Mar 28, 2022 57.68 58.63 57.43 58.50 524,146 +0.14(+0.25%)
Mar 25, 2022 57.80 58.39 56.65 58.35 848,161 +0.20(+0.35%)
Mar 24, 2022 57.31 58.26 56.89 58.15 543,907 +0.99(+1.74%)
Mar 23, 2022 58.48 58.67 57.09 57.16 2,184,879 -1.50(-2.57%)
Mar 22, 2022 58.76 59.93 58.18 58.66 1,201,106 +0.64(+1.10%)
Mar 21, 2022 58.00 58.54 57.66 58.02 782,294 +0.06(+0.10%)
Mar 18, 2022 56.80 58.25 56.21 57.97 950,629 +1.05(+1.85%)
Mar 17, 2022 56.93 57.11 56.30 56.92 498,030 -0.25(-0.44%)
Mar 16, 2022 56.32 57.47 56.10 57.17 711,616 +1.32(+2.37%)
Mar 15, 2022 55.17 55.99 55.06 55.84 541,028 +0.90(+1.63%)
Mar 14, 2022 54.24 55.03 54.21 54.95 537,457 +1.14(+2.12%)
Mar 11, 2022 54.75 55.22 53.77 53.81 554,700 -0.59(-1.08%)
Mar 10, 2022 54.15 55.24 53.87 54.40 537,679 -0.71(-1.30%)
Mar 09, 2022 54.82 55.45 54.51 55.11 578,656 +1.68(+3.14%)
Mar 08, 2022 54.22 55.01 53.42 53.43 685,835 -0.44(-0.82%)
Mar 07, 2022 55.82 55.84 53.82 53.88 647,122 -2.05(-3.67%)
Mar 04, 2022 55.93 56.43 55.43 55.93 618,842 -0.76(-1.34%)
Mar 03, 2022 56.04 57.02 55.60 56.69 618,522 +1.08(+1.94%)
Mar 02, 2022 55.22 56.05 55.09 55.61 556,698 +0.63(+1.14%)
Mar 01, 2022 55.95 56.25 54.62 54.99 705,678 -1.52(-2.70%)
Feb 28, 2022 55.76 56.65 55.69 56.51 720,006 -0.20(-0.36%)
Feb 25, 2022 55.49 56.73 55.27 56.71 814,314 +1.51(+2.74%)
Feb 24, 2022 53.05 55.45 52.53 55.20 2,531,390 +0.37(+0.67%)
Feb 23, 2022 56.64 56.88 54.65 54.83 964,403 -1.50(-2.65%)
Feb 22, 2022 56.63 57.06 55.81 56.33 643,868 -0.66(-1.15%)
Feb 18, 2022 56.98 0 +0.13(+0.22%)
Feb 17, 2022 57.79 58.01 56.82 56.86 678,058 -1.55(-2.66%)
Feb 16, 2022 57.74 58.57 57.74 58.41 536,053 +0.58(+1.00%)
Feb 15, 2022 57.76 58.41 57.28 57.83 599,736 +0.53(+0.93%)
Feb 14, 2022 57.27 58.03 56.79 57.30 910,104 +0.04(+0.07%)
Feb 11, 2022 57.67 58.29 56.46 57.26 551,991 -0.45(-0.79%)
Feb 10, 2022 58.10 59.34 57.48 57.72 463,117 -0.77(-1.32%)
Feb 09, 2022 59.13 59.33 58.37 58.49 571,207 -0.12(-0.20%)
Feb 08, 2022 57.86 59.07 57.81 58.60 640,692 +0.93(+1.61%)
Feb 07, 2022 57.49 58.02 57.18 57.68 629,661 +0.22(+0.39%)
Feb 04, 2022 56.79 58.03 56.66 57.46 615,598 +0.54(+0.95%)
Feb 03, 2022 57.23 57.39 56.92 504,826 -0.50(-0.87%)
Feb 02, 2022 56.99 57.50 56.28 57.42 537,428 +0.43(+0.76%)
Feb 01, 2022 56.38 57.12 55.98 56.98 593,849 +0.44(+0.78%)
Jan 31, 2022 55.39 56.67 56.54 1,284,145 +0.97(+1.75%)
Jan 28, 2022 53.50 55.61 53.41 55.56 904,699 +1.77(+3.28%)
Jan 27, 2022 52.12 55.20 52.12 53.80 1,026,339 -1.62(-2.92%)
Jan 26, 2022 56.40 57.08 55.03 55.42 957,758 -0.39(-0.69%)
Jan 25, 2022 55.83 56.48 54.50 55.81 757,432 -0.61(-1.08%)
Jan 24, 2022 54.61 56.51 53.88 56.41 746,303 +0.72(+1.30%)
Jan 21, 2022 56.89 56.98 55.61 55.69 462,117 -1.52(-2.66%)
Jan 20, 2022 58.12 58.77 57.07 57.21 606,299 -0.59(-1.02%)
Jan 19, 2022 59.56 59.56 57.76 57.80 350,976 -1.32(-2.24%)
Jan 18, 2022 59.80 59.82 58.92 59.12 351,586 -1.31(-2.17%)
Jan 14, 2022 60.44 0 -0.44(-0.73%)
Jan 13, 2022 61.51 62.02 60.76 60.88 517,767 -0.31(-0.50%)
Jan 12, 2022 61.23 61.61 60.40 61.19 408,465 -0.15(-0.25%)
Jan 11, 2022 60.92 61.52 60.53 61.34 471,221 +0.48(+0.79%)
Jan 10, 2022 61.21 61.21 59.86 60.86 571,180 -0.23(-0.38%)
Jan 07, 2022 61.22 61.45 60.35 61.09 453,937 +0.06(+0.09%)
Jan 06, 2022 60.58 61.22 60.29 61.03 497,499 +0.88(+1.46%)
Jan 05, 2022 61.28 61.75 60.07 60.16 495,890 -0.54(-0.89%)
Jan 04, 2022 59.77 61.00 59.77 60.70 630,343 +1.71(+2.90%)
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.