NasdaqGS - Nasdaq Real Time Price USD

SEI Investments Company (SEIC)

66.13 +0.12 (+0.18%)
At close: 4:00 PM EDT
66.13 0.00 (0.00%)
After hours: 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 66.02 66.50 65.70 66.13 66.13 701,656
Apr 18, 2024 66.30 66.63 65.82 66.01 66.01 357,400
Apr 17, 2024 66.68 66.76 66.00 66.08 66.08 532,100
Apr 16, 2024 66.77 67.16 66.17 66.41 66.41 440,800
Apr 15, 2024 68.21 68.38 66.72 66.97 66.97 439,800
Apr 12, 2024 68.33 68.65 67.23 67.48 67.48 384,900
Apr 11, 2024 69.32 69.32 68.35 68.84 68.84 468,500
Apr 10, 2024 69.77 70.00 68.88 69.09 69.09 429,600
Apr 9, 2024 71.02 71.27 70.31 70.90 70.90 434,700
Apr 8, 2024 70.89 71.19 70.56 70.62 70.62 430,100
Apr 5, 2024 69.92 70.84 69.80 70.64 70.64 370,500
Apr 4, 2024 71.50 71.50 69.94 70.00 70.00 438,500
Apr 3, 2024 70.21 71.09 70.15 70.99 70.99 320,700
Apr 2, 2024 70.74 70.95 69.96 70.56 70.56 447,300
Apr 1, 2024 71.81 71.81 70.78 70.78 70.78 386,700
Mar 28, 2024 71.94 72.54 71.73 71.90 71.90 678,600
Mar 27, 2024 70.97 72.06 70.93 72.02 72.02 752,100
Mar 26, 2024 70.65 71.19 70.44 70.48 70.48 1,004,200
Mar 25, 2024 69.91 71.24 69.91 70.62 70.62 733,200
Mar 22, 2024 71.06 71.06 69.91 70.08 70.08 474,100
Mar 21, 2024 70.00 70.91 69.49 70.83 70.83 545,000
Mar 20, 2024 68.75 69.89 68.65 69.88 69.88 542,700
Mar 19, 2024 68.76 69.22 68.72 68.79 68.79 512,100
Mar 18, 2024 68.73 69.15 68.72 68.74 68.74 412,100
Mar 15, 2024 68.54 69.41 68.48 68.63 68.63 968,400
Mar 14, 2024 69.93 69.93 68.67 69.10 69.10 525,200
Mar 13, 2024 69.45 69.94 69.44 69.50 69.50 417,000
Mar 12, 2024 69.16 69.87 68.97 69.59 69.59 652,800
Mar 11, 2024 69.02 69.32 68.58 69.26 69.26 396,700
Mar 8, 2024 69.04 69.82 69.04 69.06 69.06 585,800
Mar 7, 2024 68.94 69.17 68.69 68.86 68.86 376,800
Mar 6, 2024 68.56 68.90 68.24 68.50 68.50 343,600
Mar 5, 2024 67.99 68.67 67.99 68.27 68.27 339,200
Mar 4, 2024 67.81 69.29 67.76 68.22 68.22 480,500
Mar 1, 2024 67.25 67.84 66.94 67.83 67.83 362,300
Feb 29, 2024 67.81 67.83 67.16 67.25 67.25 683,200
Feb 28, 2024 67.13 67.74 67.09 67.62 67.62 274,300
Feb 27, 2024 67.13 67.36 66.83 67.34 67.34 398,900
Feb 26, 2024 66.78 67.39 66.78 67.02 67.02 330,700
Feb 23, 2024 67.19 67.45 67.03 67.29 67.29 264,500
Feb 22, 2024 66.75 67.22 65.90 66.99 66.99 497,600
Feb 21, 2024 65.78 66.60 65.78 66.32 66.32 477,300
Feb 20, 2024 65.64 66.27 65.12 66.27 66.27 751,000
Feb 16, 2024 66.19 66.58 65.79 65.87 65.87 500,700
Feb 15, 2024 65.89 66.62 65.89 66.15 66.15 459,200
Feb 14, 2024 66.02 66.25 65.60 65.86 65.86 358,400
Feb 13, 2024 66.40 67.02 65.04 65.53 65.53 490,500
Feb 12, 2024 66.65 67.56 66.60 67.20 67.20 422,700
Feb 9, 2024 66.25 66.72 65.52 66.65 66.65 354,200
Feb 8, 2024 66.09 66.50 65.84 66.31 66.31 478,400
Feb 7, 2024 65.83 66.26 65.44 65.97 65.97 479,800
Feb 6, 2024 65.83 66.03 65.30 65.71 65.71 518,700
Feb 5, 2024 66.43 66.59 65.54 65.85 65.85 620,000
Feb 2, 2024 66.32 66.83 65.93 66.65 66.65 604,400
Feb 1, 2024 64.95 66.37 64.14 66.32 66.32 879,800
Jan 31, 2024 64.07 64.36 63.12 63.24 63.24 1,287,000
Jan 30, 2024 64.09 64.35 64.01 64.24 64.24 471,800
Jan 29, 2024 63.54 64.37 63.54 64.36 64.36 550,700
Jan 26, 2024 64.21 64.38 63.77 63.90 63.90 354,500
Jan 25, 2024 64.66 64.80 63.31 63.92 63.92 649,400
Jan 24, 2024 64.79 65.18 64.19 64.59 64.59 2,327,400
Jan 23, 2024 64.42 64.44 63.53 63.78 63.78 499,200
Jan 22, 2024 63.86 64.44 63.67 64.42 64.42 670,200
Jan 19, 2024 63.14 63.64 62.87 63.49 63.49 532,700
Jan 18, 2024 62.95 63.66 62.48 62.99 62.99 794,100
Jan 17, 2024 62.34 63.20 62.34 62.87 62.87 581,800
Jan 16, 2024 63.12 63.47 62.68 63.14 63.14 458,200
Jan 12, 2024 63.72 64.26 63.58 63.70 63.70 422,400
Jan 11, 2024 62.80 63.60 62.76 63.45 63.45 767,400
Jan 10, 2024 62.41 63.01 62.35 62.90 62.90 686,700
Jan 9, 2024 63.01 63.30 62.41 62.48 62.48 798,000
Jan 8, 2024 63.21 63.49 62.67 63.34 63.34 770,400
Jan 5, 2024 62.54 63.10 62.54 62.90 62.90 560,000
Jan 4, 2024 62.28 63.22 61.58 62.78 62.78 942,900
Jan 3, 2024 62.77 62.82 62.21 62.21 62.21 612,200
Jan 2, 2024 63.06 63.22 62.50 62.92 62.92 661,700
Dec 29, 2023 63.81 64.06 63.39 63.55 63.55 419,500
Dec 28, 2023 64.35 64.41 63.87 63.92 63.92 394,900
Dec 27, 2023 0.46 Dividend
Dec 27, 2023 64.06 64.42 63.62 64.12 64.12 460,100
Dec 26, 2023 64.57 64.93 64.27 64.58 64.12 383,600
Dec 22, 2023 64.59 64.94 64.39 64.59 64.13 333,300
Dec 21, 2023 64.12 64.59 63.65 64.43 63.97 643,800
Dec 20, 2023 63.72 64.71 63.46 63.59 63.14 677,300
Dec 19, 2023 63.13 63.90 62.92 63.66 63.21 746,300
Dec 18, 2023 62.57 63.20 62.20 63.13 62.68 593,900
Dec 15, 2023 62.64 63.25 61.28 62.00 61.56 1,244,100
Dec 14, 2023 62.27 63.26 62.05 62.92 62.47 652,400
Dec 13, 2023 60.55 61.92 60.55 61.80 61.36 529,700
Dec 12, 2023 60.51 60.77 60.19 60.56 60.13 576,500
Dec 11, 2023 60.24 60.62 59.96 60.47 60.04 330,300
Dec 8, 2023 59.84 60.44 59.77 60.24 59.81 441,300
Dec 7, 2023 59.60 60.10 59.48 59.92 59.49 314,700
Dec 6, 2023 59.83 60.20 59.53 59.59 59.17 574,700
Dec 5, 2023 59.87 60.06 59.42 59.62 59.20 667,100
Dec 4, 2023 59.49 60.20 59.49 60.12 59.69 463,400
Dec 1, 2023 58.74 59.93 58.34 59.88 59.45 582,700
Nov 30, 2023 58.03 58.74 57.86 58.67 58.25 973,700
Nov 29, 2023 58.18 58.38 57.72 57.88 57.47 562,900
Nov 28, 2023 57.77 58.02 57.43 57.92 57.51 472,800
Nov 27, 2023 57.88 57.88 57.45 57.69 57.28 472,600
Nov 24, 2023 57.59 58.08 57.46 57.97 57.56 190,100
Nov 22, 2023 57.67 58.11 57.60 57.71 57.30 443,800
Nov 21, 2023 58.26 58.26 57.51 57.67 57.26 629,900
Nov 20, 2023 57.84 58.48 57.54 58.28 57.86 452,200
Nov 17, 2023 58.43 58.68 57.79 57.99 57.58 593,800
Nov 16, 2023 58.46 58.76 57.99 58.30 57.88 602,500
Nov 15, 2023 57.67 58.40 57.62 58.38 57.96 510,700
Nov 14, 2023 56.69 57.87 56.69 57.62 57.21 368,600
Nov 13, 2023 56.47 56.48 56.13 56.18 55.78 294,000
Nov 10, 2023 56.23 56.62 55.64 56.55 56.15 402,100
Nov 9, 2023 56.26 56.60 55.78 55.93 55.53 445,900
Nov 8, 2023 56.04 56.16 55.80 55.96 55.56 335,900
Nov 7, 2023 55.94 56.48 55.80 55.93 55.53 350,800
Nov 6, 2023 56.03 56.20 55.52 56.19 55.79 502,500
Nov 3, 2023 55.73 56.31 55.73 56.02 55.62 389,500
Nov 2, 2023 54.31 55.38 54.05 55.31 54.92 510,500
Nov 1, 2023 53.80 54.26 53.49 54.16 53.77 477,100
Oct 31, 2023 53.70 53.98 53.37 53.66 53.28 839,900
Oct 30, 2023 53.62 53.97 52.95 53.51 53.13 524,700
Oct 27, 2023 52.85 53.64 52.32 53.26 52.88 819,300
Oct 26, 2023 53.58 54.26 52.20 52.90 52.52 758,600
Oct 25, 2023 54.17 54.54 53.70 54.40 54.01 817,400
Oct 24, 2023 54.79 55.05 54.23 54.51 54.12 547,600
Oct 23, 2023 54.92 55.31 54.65 54.69 54.30 440,200
Oct 20, 2023 55.66 55.81 54.89 55.00 54.61 553,400
Oct 19, 2023 55.73 56.23 55.33 55.58 55.18 542,800
Oct 18, 2023 56.70 56.84 55.85 55.88 55.48 430,400
Oct 17, 2023 57.97 57.97 56.94 57.13 56.72 918,800
Oct 16, 2023 56.77 57.27 56.60 56.81 56.41 532,700
Oct 13, 2023 56.95 57.14 56.11 56.42 56.02 506,700
Oct 12, 2023 57.89 57.89 56.58 56.85 56.45 429,300
Oct 11, 2023 58.06 58.20 57.29 57.86 57.45 381,200
Oct 10, 2023 57.83 58.33 57.73 57.87 57.46 555,400
Oct 9, 2023 57.75 58.09 57.39 57.64 57.23 403,400
Oct 6, 2023 58.21 58.80 57.76 58.15 57.74 527,200
Oct 5, 2023 57.58 59.37 57.06 58.25 57.84 586,200
Oct 4, 2023 57.19 57.82 56.81 57.73 57.32 424,300
Oct 3, 2023 58.88 59.07 56.90 57.04 56.63 550,400
Oct 2, 2023 60.07 60.15 59.04 59.17 58.75 402,000
Sep 29, 2023 60.54 61.10 60.18 60.23 59.80 496,700
Sep 28, 2023 60.59 60.79 60.02 60.25 59.82 559,800
Sep 27, 2023 60.35 60.69 60.25 60.42 59.99 863,100
Sep 26, 2023 60.48 60.63 60.01 60.22 59.79 606,600
Sep 25, 2023 60.25 60.83 60.09 60.75 60.32 602,000
Sep 22, 2023 60.35 60.89 60.24 60.25 59.82 411,900
Sep 21, 2023 61.10 61.40 60.12 60.27 59.84 480,200
Sep 20, 2023 61.61 62.12 61.24 61.27 60.83 463,000
Sep 19, 2023 61.54 61.79 61.14 61.43 60.99 504,800
Sep 18, 2023 60.95 61.93 60.79 61.65 61.21 615,000
Sep 15, 2023 60.78 61.32 60.56 60.97 60.54 1,300,900
Sep 14, 2023 60.87 61.31 60.62 61.05 60.62 484,300
Sep 13, 2023 60.56 60.80 59.86 60.75 60.32 752,700
Sep 12, 2023 60.85 61.80 59.91 60.49 60.06 563,000
Sep 11, 2023 61.52 61.76 60.89 61.13 60.69 342,000
Sep 8, 2023 60.70 61.48 60.37 61.37 60.93 408,300
Sep 7, 2023 60.61 60.96 60.29 60.66 60.23 497,300
Sep 6, 2023 61.32 61.60 60.64 60.83 60.40 480,400
Sep 5, 2023 61.62 61.77 60.68 61.33 60.89 675,200
Sep 1, 2023 62.36 62.72 61.95 62.01 61.57 485,000
Aug 31, 2023 62.36 62.44 61.99 62.06 61.62 740,000
Aug 30, 2023 62.06 62.53 62.06 62.26 61.82 349,800
Aug 29, 2023 61.41 62.18 61.22 62.02 61.58 321,100
Aug 28, 2023 61.46 61.89 61.29 61.38 60.94 293,200
Aug 25, 2023 60.96 61.82 60.85 61.32 60.88 373,500
Aug 24, 2023 61.27 62.10 60.16 60.86 60.43 365,100
Aug 23, 2023 60.79 61.57 60.79 61.56 61.12 333,800
Aug 22, 2023 61.17 61.48 60.58 60.62 60.19 455,100
Aug 21, 2023 61.17 61.29 60.65 61.17 60.73 567,500
Aug 18, 2023 60.54 61.39 60.54 61.24 60.80 490,700
Aug 17, 2023 60.99 61.29 60.77 60.91 60.48 367,400
Aug 16, 2023 60.83 61.38 60.83 60.94 60.51 473,400
Aug 15, 2023 61.75 61.75 60.75 60.84 60.41 518,100
Aug 14, 2023 61.64 61.98 61.36 61.98 61.54 360,800
Aug 11, 2023 61.85 62.06 61.52 61.84 61.40 511,900
Aug 10, 2023 61.86 62.28 61.41 61.86 61.42 450,700
Aug 9, 2023 62.05 62.20 61.70 61.75 61.31 458,100
Aug 8, 2023 62.42 62.95 61.53 61.96 61.52 496,800
Aug 7, 2023 61.91 63.09 61.91 63.06 62.61 432,100
Aug 4, 2023 62.08 62.33 61.60 61.69 61.25 333,200
Aug 3, 2023 61.91 62.21 61.63 62.01 61.57 496,000
Aug 2, 2023 62.60 62.60 61.09 62.09 61.65 872,900
Aug 1, 2023 62.99 63.16 62.62 62.79 62.34 556,300
Jul 31, 2023 62.93 63.09 62.70 62.99 62.54 1,057,200
Jul 28, 2023 62.68 63.64 62.68 62.93 62.48 580,000
Jul 27, 2023 63.32 63.67 61.92 62.51 62.06 992,300
Jul 26, 2023 63.64 64.05 62.09 63.85 63.40 664,200
Jul 25, 2023 64.00 64.17 63.68 63.97 63.51 374,200
Jul 24, 2023 63.99 64.33 63.82 64.08 63.62 437,900
Jul 21, 2023 64.43 64.43 63.49 63.87 63.42 436,000
Jul 20, 2023 63.65 64.27 63.65 64.08 63.62 746,900
Jul 19, 2023 63.00 63.95 62.80 63.91 63.45 593,500
Jul 18, 2023 62.16 62.97 61.86 62.92 62.47 481,800
Jul 17, 2023 61.37 62.49 61.13 62.18 61.74 598,500
Jul 14, 2023 62.10 62.11 61.26 61.59 61.15 554,300
Jul 13, 2023 61.26 62.21 61.16 62.10 61.66 566,300
Jul 12, 2023 60.39 61.13 60.28 60.95 60.52 918,500
Jul 11, 2023 59.85 60.35 59.64 60.30 59.87 372,000
Jul 10, 2023 59.23 60.15 59.04 59.52 59.10 353,500
Jul 7, 2023 58.96 59.51 58.96 59.19 58.77 433,300
Jul 6, 2023 58.56 59.06 58.25 59.00 58.58 474,900
Jul 5, 2023 59.27 59.77 59.01 59.15 58.73 452,100
Jul 3, 2023 59.40 59.77 59.18 59.58 59.16 163,000
Jun 30, 2023 59.50 59.87 59.25 59.62 59.20 546,800
Jun 29, 2023 58.74 59.38 58.74 59.26 58.84 533,900
Jun 28, 2023 58.75 58.88 58.44 58.69 58.27 357,200
Jun 27, 2023 57.47 58.80 57.44 58.71 58.29 606,000
Jun 26, 2023 56.98 57.61 56.89 57.16 56.75 482,900
Jun 23, 2023 57.40 57.84 56.78 56.98 56.57 947,000
Jun 22, 2023 58.39 58.49 57.41 57.66 57.25 623,400
Jun 21, 2023 58.74 59.02 58.24 58.49 58.07 548,700
Jun 20, 2023 58.90 59.16 58.47 59.01 58.59 523,500
Jun 16, 2023 59.83 59.83 59.06 59.33 58.91 1,082,300
Jun 15, 2023 58.52 59.65 58.52 59.61 59.19 530,700
Jun 14, 2023 58.78 59.19 58.35 58.70 58.28 561,900
Jun 13, 2023 58.54 59.02 58.21 58.79 58.37 307,500
Jun 12, 2023 58.85 58.85 58.04 58.24 57.83 493,600
Jun 9, 2023 0.43 Dividend
Jun 9, 2023 58.85 59.08 57.15 58.84 58.42 478,200
Jun 8, 2023 58.86 59.29 58.34 59.29 58.44 375,600
Jun 7, 2023 58.59 59.29 58.15 59.01 58.16 447,600
Jun 6, 2023 57.60 58.86 57.60 58.56 57.72 523,000
Jun 5, 2023 58.13 58.33 57.57 57.67 56.84 509,100
Jun 2, 2023 57.94 58.74 57.72 58.52 57.68 402,800
Jun 1, 2023 56.90 57.55 56.51 57.46 56.64 621,900
May 31, 2023 57.21 57.32 56.18 56.58 55.77 1,983,900
May 30, 2023 57.48 57.48 56.47 57.30 56.48 620,200
May 26, 2023 57.18 57.69 56.95 57.43 56.61 757,100
May 25, 2023 57.33 57.57 56.82 57.13 56.31 538,300
May 24, 2023 57.65 57.68 56.90 57.48 56.66 620,200
May 23, 2023 57.71 58.30 57.58 57.87 57.04 429,400
May 22, 2023 57.99 58.32 57.42 57.88 57.05 694,600
May 19, 2023 58.69 58.82 57.68 57.92 57.09 489,600
May 18, 2023 58.26 58.51 57.98 58.38 57.54 359,200
May 17, 2023 57.52 58.47 57.37 58.30 57.46 486,900
May 16, 2023 58.37 58.37 57.23 57.31 56.49 939,600
May 15, 2023 59.02 59.05 58.32 58.52 57.68 332,500
May 12, 2023 58.54 58.81 58.23 58.76 57.92 390,700
May 11, 2023 57.93 58.41 57.43 58.33 57.49 442,200
May 10, 2023 58.81 58.85 57.55 58.16 57.33 450,000
May 9, 2023 58.72 58.89 58.26 58.33 57.49 471,500
May 8, 2023 59.33 59.33 58.24 58.91 58.07 422,400
May 5, 2023 58.48 59.63 58.29 59.33 58.48 375,100
May 4, 2023 58.04 58.31 57.37 58.06 57.23 466,400
May 3, 2023 58.57 59.85 58.37 58.40 57.56 891,100
May 2, 2023 58.48 58.71 57.29 58.51 57.67 600,500
May 1, 2023 58.82 59.44 58.73 58.76 57.92 296,700
Apr 28, 2023 58.00 59.05 58.00 58.91 58.07 459,600
Apr 27, 2023 57.51 58.15 57.44 58.13 57.30 426,000
Apr 26, 2023 57.56 58.11 57.06 57.20 56.38 387,600
Apr 25, 2023 58.34 58.74 57.90 57.91 57.08 450,600
Apr 24, 2023 58.45 58.71 57.92 58.57 57.73 638,400
Apr 21, 2023 57.77 58.46 56.30 58.43 57.59 641,400
Apr 20, 2023 59.24 59.66 58.59 58.69 57.85 579,900

Related Tickers

HLNE
 
CNS
 
AMG
 
OAK-PB
 
JHG
 
AMK
 
VRTS
 
FHI
 
AMP
 
APAM