Australia markets closed

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.08-0.33 (-0.50%)
At close: 04:00PM EDT
66.08 0.00 (0.00%)
After hours: 05:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202466.6866.7666.0066.0866.08532,100
16 Apr 202466.7767.1666.1766.4166.41440,800
15 Apr 202468.2168.3866.7266.9766.97439,800
12 Apr 202468.3368.6567.2367.4867.48384,900
11 Apr 202469.3269.3268.3568.8468.84468,500
10 Apr 202469.7770.0068.8869.0969.09429,600
09 Apr 202471.0271.2770.3170.9070.90434,700
08 Apr 202470.8971.1970.5670.6270.62430,100
05 Apr 202469.9270.8469.8070.6470.64370,500
04 Apr 202471.5071.5069.9470.0070.00438,500
03 Apr 202470.2171.0970.1570.9970.99320,700
02 Apr 202470.7470.9569.9670.5670.56447,300
01 Apr 202471.8171.8170.7870.7870.78386,700
28 Mar 202471.9472.5471.7371.9071.90678,600
27 Mar 202470.9772.0670.9372.0272.02752,100
26 Mar 202470.6571.1970.4470.4870.481,004,200
25 Mar 202469.9171.2469.9170.6270.62733,200
22 Mar 202471.0671.0669.9170.0870.08474,100
21 Mar 202470.0070.9169.4970.8370.83545,000
20 Mar 202468.7569.8968.6569.8869.88542,700
19 Mar 202468.7669.2268.7268.7968.79512,100
18 Mar 202468.7369.1568.7268.7468.74412,100
15 Mar 202468.5469.4168.4868.6368.63968,400
14 Mar 202469.9369.9368.6769.1069.10525,200
13 Mar 202469.4569.9469.4469.5069.50417,000
12 Mar 202469.1669.8768.9769.5969.59652,800
11 Mar 202469.0269.3268.5869.2669.26396,700
08 Mar 202469.0469.8269.0469.0669.06585,800
07 Mar 202468.9469.1768.6968.8668.86376,800
06 Mar 202468.5668.9068.2468.5068.50343,600
05 Mar 202467.9968.6767.9968.2768.27339,200
04 Mar 202467.8169.2967.7668.2268.22480,500
01 Mar 202467.2567.8466.9467.8367.83362,300
29 Feb 202467.8167.8367.1667.2567.25683,200
28 Feb 202467.1367.7467.0967.6267.62274,300
27 Feb 202467.1367.3666.8367.3467.34398,900
26 Feb 202466.7867.3966.7867.0267.02330,700
23 Feb 202467.1967.4567.0367.2967.29264,500
22 Feb 202466.7567.2265.9066.9966.99497,600
21 Feb 202465.7866.6065.7866.3266.32477,300
20 Feb 202465.6466.2765.1266.2766.27751,000
16 Feb 202466.1966.5865.7965.8765.87500,700
15 Feb 202465.8966.6265.8966.1566.15459,200
14 Feb 202466.0266.2565.6065.8665.86358,400
13 Feb 202466.4067.0265.0465.5365.53490,500
12 Feb 202466.6567.5666.6067.2067.20422,700
09 Feb 202466.2566.7265.5266.6566.65354,200
08 Feb 202466.0966.5065.8466.3166.31478,400
07 Feb 202465.8366.2665.4465.9765.97479,800
06 Feb 202465.8366.0365.3065.7165.71518,700
05 Feb 202466.4366.5965.5465.8565.85620,000
02 Feb 202466.3266.8365.9366.6566.65604,400
01 Feb 202464.9566.3764.1466.3266.32879,800
31 Jan 202464.0764.3663.1263.2463.241,287,000
30 Jan 202464.0964.3564.0164.2464.24471,800
29 Jan 202463.5464.3763.5464.3664.36550,700
26 Jan 202464.2164.3863.7763.9063.90354,500
25 Jan 202464.6664.8063.3163.9263.92649,400
24 Jan 202464.7965.1864.1964.5964.592,327,400
23 Jan 202464.4264.4463.5363.7863.78499,200
22 Jan 202463.8664.4463.6764.4264.42670,200
19 Jan 202463.1463.6462.8763.4963.49532,700
18 Jan 202462.9563.6662.4862.9962.99794,100
17 Jan 202462.3463.2062.3462.8762.87581,800
16 Jan 202463.1263.4762.6863.1463.14458,200
12 Jan 202463.7264.2663.5863.7063.70422,400
11 Jan 202462.8063.6062.7663.4563.45767,400
10 Jan 202462.4163.0162.3562.9062.90686,700
09 Jan 202463.0163.3062.4162.4862.48798,000
08 Jan 202463.2163.4962.6763.3463.34770,400
05 Jan 202462.5463.1062.5462.9062.90560,000
04 Jan 202462.2863.2261.5862.7862.78942,900
03 Jan 202462.7762.8262.2162.2162.21612,200
02 Jan 202463.0663.2262.5062.9262.92661,700
29 Dec 202363.8164.0663.3963.5563.55419,500
28 Dec 202364.3564.4163.8763.9263.92394,900
27 Dec 202364.0664.4263.6264.1264.12460,100
27 Dec 20230.46 Dividend
26 Dec 202364.5764.9364.2764.5864.12383,600
22 Dec 202364.5964.9464.3964.5964.13333,300
21 Dec 202364.1264.5963.6564.4363.97643,800
20 Dec 202363.7264.7163.4663.5963.14677,300
19 Dec 202363.1363.9062.9263.6663.21746,300
18 Dec 202362.5763.2062.2063.1362.68593,900
15 Dec 202362.6463.2561.2862.0061.561,244,100
14 Dec 202362.2763.2662.0562.9262.47652,400
13 Dec 202360.5561.9260.5561.8061.36529,700
12 Dec 202360.5160.7760.1960.5660.13576,500
11 Dec 202360.2460.6259.9660.4760.04330,300
08 Dec 202359.8460.4459.7760.2459.81441,300
07 Dec 202359.6060.1059.4859.9259.49314,700
06 Dec 202359.8360.2059.5359.5959.17574,700
05 Dec 202359.8760.0659.4259.6259.20667,100
04 Dec 202359.4960.2059.4960.1259.69463,400
01 Dec 202358.7459.9358.3459.8859.45582,700
30 Nov 202358.0358.7457.8658.6758.25973,700
29 Nov 202358.1858.3857.7257.8857.47562,900
28 Nov 202357.7758.0257.4357.9257.51472,800
27 Nov 202357.8857.8857.4557.6957.28472,600
24 Nov 202357.5958.0857.4657.9757.56190,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...