SEI Investments Company (SEIC) NASDAQ

87.11

-0.06(-0.07%)

Updated at September 08 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202589.3987.1787.1789.5286.75783,500
September 04, 202588.1689.2289.2289.3988.1826,514
September 03, 202587.5987.7287.7288.286.49547,600
September 02, 202587.2988.188.188.1786.66713,534
August 29, 202588.9588.2888.2889.1188.02703,800
August 28, 202590.5588.8588.8590.5588.73519,300
August 27, 20259090.5290.5290.9790609,103
August 26, 202589.6390.3390.3390.4489.09505,000
August 25, 202590.4389.6389.6390.4389.48516,000
August 22, 202588.5690.1590.1590.6188.16451,946
August 21, 202587.9588.1488.1488.4587.69440,641
August 20, 202588.2188.488.488.7287.56710,303
August 19, 202588.6788.2188.218987.92552,100
August 18, 202587.8788.6288.688.7187.8573,102
August 15, 202588.8588.1988.1988.9588751,000
August 14, 202588.388.8188.8189.287.93609,025
August 13, 202588.3488.5488.5488.787.58553,400
August 12, 202587.9288.0688.0688.1987.53568,600
August 11, 202587.5987.4487.448887.22404,900
August 08, 202587.3587.587.588.1986.98407,500
August 07, 202588.586.8586.8588.786.36535,200
August 06, 202588.4588.288.288.4587.42577,900
August 05, 202588.587.8187.8188.9486.88731,314
August 04, 202587.1388.3488.3488.3986.94676,431
August 01, 202586.8386.4586.4587.0485.55972,200
July 31, 202588.2688.1288.1289.1287.93944,300
July 30, 202588.6488.5788.5789.5588.07887,752
July 29, 202588.7588.4688.4689.6588.4887,700
July 28, 202590.0388.7588.7590.1488.6978,713
July 25, 202589.989.9989.9990.689.021.21M
July 24, 202588.8789.7989.7990.1486.22.6M
July 23, 202590.5889.9889.9890.9889.611.49M
July 22, 202590.8790.5890.5890.9890.06695,900
July 21, 202592.8490.9290.9293.2590.85906,600
July 18, 202593.9692.8292.8293.9692.66923,126
July 17, 202592.2993.2393.2393.5192.12778,828
July 16, 202591.5192.2992.2992.2990.61980,863
July 15, 202592.6491.1391.1392.6891.11783,846
July 14, 202592.4392.7892.7892.8391.5853,543
July 11, 202593.4292.3392.3393.4291.96597,700
July 10, 202592.8793.893.893.8292.75961,100
July 09, 202592.7992.6192.6192.7991.85793,026
July 08, 202593.0192.3992.3993.3692.23749,100
July 07, 202592.8992.6692.6693.792.05810,325
July 03, 202592.2593.193.193.2392.08516,600
July 02, 202591.2291.9691.9692.0490.811.05M
July 01, 202589.9691.591.593.7589.8996,600
June 30, 20259089.8689.8690.2489.321.16M
June 27, 202589.3689.5689.5690.5288.931.11M
June 26, 202587.8989.2689.2689.687.241.23M
June 25, 202586.586.8586.8586.985.98820,644
June 24, 202585.586.1586.1586.6285.391.04M
June 23, 202583.6684.7384.7384.883.351.12M
June 20, 202583.7183.2283.2284.1182.791.42M
June 18, 202583.4283.2283.2284.4283.091.34M
June 17, 202583.8783.5583.5584.3683.38702,245
June 16, 202583.3584.2284.2284.8983.35590,614
June 13, 202583.1682.9982.9983.9882.65649,600
June 12, 202582.9284.1884.1884.2482.43731,900
June 11, 202584.2583.1383.1384.4483.041.3M