Australia markets closed

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.68+0.20 (+0.29%)
At close: 04:00PM EDT
68.34 -1.34 (-1.92%)
After hours: 04:05PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202469.3069.8269.0669.6869.68641,000
04 Oct 202469.6870.0569.1569.4869.48409,500
03 Oct 202469.0169.3968.5669.3469.34369,000
02 Oct 202469.2769.6768.8969.4969.49396,600
01 Oct 202469.4169.6268.6469.3669.36320,000
30 Sept 202469.2969.4568.7469.1969.19511,300
27 Sept 202469.5369.9468.8369.2869.28499,300
26 Sept 202468.9169.4967.9168.8768.87483,400
25 Sept 202469.0469.0468.2168.5568.55455,300
24 Sept 202468.8168.9468.5268.7968.79365,300
23 Sept 202468.5369.1868.4768.8168.81547,400
20 Sept 202468.8368.8668.0068.1068.102,724,800
19 Sept 202468.9969.2568.1969.1869.18472,000
18 Sept 202467.9968.9567.6568.0268.02446,600
17 Sept 202467.6568.6067.0067.8267.82621,700
16 Sept 202467.1967.5766.7367.4867.48575,000
13 Sept 202467.0667.4666.3066.8266.82342,500
12 Sept 202466.3666.8666.0866.5866.58456,500
11 Sept 202466.4966.6165.0466.2866.28647,200
10 Sept 202466.1466.9765.5866.7966.79462,000
09 Sept 202465.8866.7465.5466.2466.24478,900
06 Sept 202466.3666.7765.1465.4065.40310,800
05 Sept 202467.3067.3066.1266.3466.34467,000
04 Sept 202467.2367.5066.6366.9566.95393,300
03 Sept 202467.3167.6666.8467.2767.27422,700
30 Aug 202467.5967.7066.8167.6367.63531,000
29 Aug 202467.5568.0067.1367.4667.46235,700
28 Aug 202467.2868.1867.0767.3067.30644,000
27 Aug 202467.0667.1166.6666.9366.93317,200
26 Aug 202467.5968.1467.0867.2467.24381,500
23 Aug 202467.3367.8167.1167.3767.37278,200
22 Aug 202467.2967.5566.8367.0767.07250,700
21 Aug 202466.6667.4066.4967.2967.29327,300
20 Aug 202466.8667.1566.3166.4766.47323,100
19 Aug 202467.1967.4766.6766.9866.98505,600
16 Aug 202466.7367.4766.7367.1467.14421,000
15 Aug 202466.1566.9265.8066.7566.75333,500
14 Aug 202466.0066.0865.2765.5465.54539,700
13 Aug 202464.7365.7864.5165.7665.76555,000
12 Aug 202465.3865.5264.1964.3064.30314,200
09 Aug 202465.1365.9164.2365.0865.08320,000
08 Aug 202464.2765.2063.9765.1565.15389,300
07 Aug 202464.4764.6563.7463.9163.91357,300
06 Aug 202463.1964.7062.9463.9163.91400,100
05 Aug 202463.6163.9362.3863.1063.10575,400
02 Aug 202466.3566.5265.0065.4165.41427,200
01 Aug 202467.8468.3966.7367.2567.25551,600
31 July 202468.1668.4367.0667.8467.841,186,600
30 July 202467.2568.1666.8167.6767.67663,100
29 July 202466.9567.2366.4067.0967.09610,000
26 July 202466.5767.2365.7966.8866.88743,900
25 July 202464.0067.1064.0066.0766.071,232,300
24 July 202467.4567.9666.1066.2566.25929,300
23 July 202466.2467.9065.8867.6967.69878,200
22 July 202465.5466.5365.0366.2866.28664,300
19 July 202466.9267.4164.7665.3565.351,288,300
18 July 202468.9869.3966.8667.0767.07795,300
17 July 202469.6070.1668.9068.9268.92745,600
16 July 202468.1169.9567.8169.8369.83657,100
15 July 202467.3068.2667.0168.0768.07879,600
12 July 202467.0567.6767.0267.3267.32395,300
11 July 202466.1667.0266.0666.6566.65438,700
10 July 202464.4865.7864.4865.7765.77377,000
09 July 202465.1065.5164.2364.2664.26604,500
08 July 202465.2365.4164.7964.8664.86385,300
05 July 202465.6065.6064.9665.0265.02494,300
03 July 202465.4366.0065.3565.6465.64422,600
02 July 202464.7165.4464.3665.1565.15780,900
01 July 202464.6765.0064.0864.5664.56606,900
28 June 202464.4665.1764.3164.6964.69953,900
27 June 202464.6464.9064.0664.3464.34602,300
26 June 202465.6765.7364.6364.7464.74460,100
25 June 202466.4366.4365.5865.7965.79709,600
24 June 202466.0867.2365.7866.6866.68639,800
21 June 202465.9566.0765.3865.8065.801,100,400
20 June 202465.7266.1165.3865.8365.83557,100
18 June 202465.1065.8464.6765.7665.76671,300
17 June 202464.1364.9063.6664.7264.72612,700
14 June 202464.6064.8064.0264.4364.43483,800
13 June 202465.1065.2164.6265.0165.01621,600
12 June 202465.7966.3565.2565.4265.42477,900
11 June 202465.1865.3064.1464.8464.841,156,900
10 June 202464.3565.2363.7164.9464.94533,200
10 June 20240.46 Dividend
07 June 202466.0066.0965.0565.2664.80773,900
06 June 202466.5466.9466.3366.4265.95420,200
05 June 202466.9767.3266.6966.8166.34658,600
04 June 202467.3967.8066.8666.9766.50416,400
03 June 202467.6767.7566.8067.5567.07465,800
31 May 202467.2467.7866.9367.7167.23986,900
30 May 202466.5467.3866.0866.9766.501,529,500
29 May 202466.4066.7866.0866.6066.13593,100
28 May 202468.0768.3766.8466.9266.45669,100
24 May 202467.9768.2567.4068.1967.71352,100
23 May 202468.3068.5167.7167.7367.25487,400
22 May 202468.2968.5067.7868.0667.58379,100
21 May 202467.9068.5567.7868.4567.97388,100
20 May 202468.2568.2667.7467.9767.49252,600
17 May 202468.3268.3767.7668.3367.85221,500
16 May 202468.4669.0068.1868.3567.87415,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...