Canada markets closed

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.71+0.74 (+1.10%)
At close: 04:00PM EDT
67.71 0.00 (0.00%)
After hours: 05:04PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202467.2467.7866.9367.7167.71986,900
May 30, 202466.5467.3866.0866.9766.971,529,500
May 29, 202466.4066.7866.0866.6066.60593,100
May 28, 202468.0768.3766.8466.9266.92669,100
May 24, 202467.9768.2567.4068.1968.19352,100
May 23, 202468.3068.5167.7167.7367.73487,400
May 22, 202468.2968.5067.7868.0668.06379,100
May 21, 202467.9068.5567.7868.4568.45388,100
May 20, 202468.2568.2667.7467.9767.97252,600
May 17, 202468.3268.3767.7668.3368.33221,500
May 16, 202468.4669.0068.1868.3568.35415,300
May 15, 202468.0068.5368.0068.4668.46471,500
May 14, 202468.0168.0167.4467.7467.74400,900
May 13, 202468.6468.6467.7667.7967.79377,500
May 10, 202468.3968.9368.2568.5068.50519,300
May 09, 202468.6568.9968.3968.6068.60688,400
May 08, 202468.0368.7268.0368.5768.57426,700
May 07, 202468.4268.8068.2668.3068.30482,700
May 06, 202467.8068.2367.6268.1768.17244,500
May 03, 202467.2367.3966.7767.2767.27327,300
May 02, 202466.4966.8066.2566.5766.57499,300
May 01, 202465.8267.1665.8066.2166.21605,000
Apr 30, 202466.3666.6365.9265.9565.95684,600
Apr 29, 202466.6467.1666.1966.5366.53402,300
Apr 26, 202466.7167.2666.3466.5766.57500,800
Apr 25, 202466.5266.8965.1466.4866.48892,800
Apr 24, 202466.6567.9466.3366.6066.601,562,300
Apr 23, 202466.7867.4266.5867.0067.00695,900
Apr 22, 202466.6867.4066.3066.9566.95397,000
Apr 19, 202466.0266.5065.6966.1366.13720,100
Apr 18, 202466.3066.6365.8266.0166.01357,400
Apr 17, 202466.6866.7666.0066.0866.08532,100
Apr 16, 202466.7767.1666.1766.4166.41440,800
Apr 15, 202468.2168.3866.7266.9766.97439,800
Apr 12, 202468.3368.6567.2367.4867.48384,900
Apr 11, 202469.3269.3268.3568.8468.84468,500
Apr 10, 202469.7770.0068.8869.0969.09429,600
Apr 09, 202471.0271.2770.3170.9070.90434,700
Apr 08, 202470.8971.1970.5670.6270.62430,100
Apr 05, 202469.9270.8469.8070.6470.64370,500
Apr 04, 202471.5071.5069.9470.0070.00438,500
Apr 03, 202470.2171.0970.1570.9970.99320,700
Apr 02, 202470.7470.9569.9670.5670.56447,300
Apr 01, 202471.8171.8170.7870.7870.78386,700
Mar 28, 202471.9472.5471.7371.9071.90678,600
Mar 27, 202470.9772.0670.9372.0272.02752,100
Mar 26, 202470.6571.1970.4470.4870.481,004,200
Mar 25, 202469.9171.2469.9170.6270.62733,200
Mar 22, 202471.0671.0669.9170.0870.08474,100
Mar 21, 202470.0070.9169.4970.8370.83545,000
Mar 20, 202468.7569.8968.6569.8869.88542,700
Mar 19, 202468.7669.2268.7268.7968.79512,100
Mar 18, 202468.7369.1568.7268.7468.74412,100
Mar 15, 202468.5469.4168.4868.6368.63968,400
Mar 14, 202469.9369.9368.6769.1069.10525,200
Mar 13, 202469.4569.9469.4469.5069.50417,000
Mar 12, 202469.1669.8768.9769.5969.59652,800
Mar 11, 202469.0269.3268.5869.2669.26396,700
Mar 08, 202469.0469.8269.0469.0669.06585,800
Mar 07, 202468.9469.1768.6968.8668.86376,800
Mar 06, 202468.5668.9068.2468.5068.50343,600
Mar 05, 202467.9968.6767.9968.2768.27339,200
Mar 04, 202467.8169.2967.7668.2268.22480,500
Mar 01, 202467.2567.8466.9467.8367.83362,300
Feb 29, 202467.8167.8367.1667.2567.25683,200
Feb 28, 202467.1367.7467.0967.6267.62274,300
Feb 27, 202467.1367.3666.8367.3467.34398,900
Feb 26, 202466.7867.3966.7867.0267.02330,700
Feb 23, 202467.1967.4567.0367.2967.29264,500
Feb 22, 202466.7567.2265.9066.9966.99497,600
Feb 21, 202465.7866.6065.7866.3266.32477,300
Feb 20, 202465.6466.2765.1266.2766.27751,000
Feb 16, 202466.1966.5865.7965.8765.87500,700
Feb 15, 202465.8966.6265.8966.1566.15459,200
Feb 14, 202466.0266.2565.6065.8665.86358,400
Feb 13, 202466.4067.0265.0465.5365.53490,500
Feb 12, 202466.6567.5666.6067.2067.20422,700
Feb 09, 202466.2566.7265.5266.6566.65354,200
Feb 08, 202466.0966.5065.8466.3166.31478,400
Feb 07, 202465.8366.2665.4465.9765.97479,800
Feb 06, 202465.8366.0365.3065.7165.71518,700
Feb 05, 202466.4366.5965.5465.8565.85620,000
Feb 02, 202466.3266.8365.9366.6566.65604,400
Feb 01, 202464.9566.3764.1466.3266.32879,800
Jan 31, 202464.0764.3663.1263.2463.241,287,000
Jan 30, 202464.0964.3564.0164.2464.24471,800
Jan 29, 202463.5464.3763.5464.3664.36550,700
Jan 26, 202464.2164.3863.7763.9063.90354,500
Jan 25, 202464.6664.8063.3163.9263.92649,400
Jan 24, 202464.7965.1864.1964.5964.592,327,400
Jan 23, 202464.4264.4463.5363.7863.78499,200
Jan 22, 202463.8664.4463.6764.4264.42670,200
Jan 19, 202463.1463.6462.8763.4963.49532,700
Jan 18, 202462.9563.6662.4862.9962.99794,100
Jan 17, 202462.3463.2062.3462.8762.87581,800
Jan 16, 202463.1263.4762.6863.1463.14458,200
Jan 12, 202463.7264.2663.5863.7063.70422,400
Jan 11, 202462.8063.6062.7663.4563.45767,400
Jan 10, 202462.4163.0162.3562.9062.90686,700
Jan 09, 202463.0163.3062.4162.4862.48798,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...