SEIC

Historical Stock Prices

$46.43
*  
0.77
1.69%
Get SEIC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SEIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 46.05 46.51 45.723 46.43 678,510
04/30/2015 46.07 46.41 45.55 45.66 1,351,546
04/29/2015 46.39 46.68 46.01 46.29 608,074
04/28/2015 45.89 46.48 45.69 46.47 753,423
04/27/2015 46.4 46.68 45.81 45.97 940,601
04/24/2015 46.3 46.48 46.02 46.395 590,169
04/23/2015 46.12 46.48 46.01 46.25 794,408
04/22/2015 45.1 46.11 44.46 45.99 1,000,845
04/21/2015 45 45.44 44.72 45.305 910,220
04/20/2015 44.08 44.905 43.95 44.81 1,025,078
04/17/2015 44.13 44.22 43.44 43.81 654,372
04/16/2015 44.17 44.41 43.84 44.37 491,889
04/15/2015 44.25 44.46 44.03 44.13 491,918
04/14/2015 43.8 44.41 43.63 44.12 711,336
04/13/2015 43.27 43.99 43.27 43.72 730,976
04/10/2015 43.6 43.745 43.3 43.49 377,980
04/09/2015 43.59 43.8 43.34 43.6 356,427
04/08/2015 43.55 43.88 43.26 43.6 509,801
04/07/2015 43.72 43.87 43.47 43.5 409,283
04/06/2015 43.56 43.83 43.37 43.74 572,134
04/02/2015 44.42 44.42 43.68 43.9 479,374
04/01/2015 44.1 44.15 43.551 44.13 581,114
03/31/2015 43.9 44.17 43.61 44.09 899,012
03/30/2015 43.56 44.26 43.45 44.18 419,052
03/27/2015 43.62 43.62 43.17 43.34 435,876
03/26/2015 42.93 43.73 42.79 43.56 515,390
03/25/2015 44.18 44.18 43.16 43.17 424,846
03/24/2015 44.02 44.18 43.825 44.07 425,830
03/23/2015 44.58 44.6099 44.1 44.12 429,340
03/20/2015 43.92 44.66 43.7 44.58 1,126,883
03/19/2015 43.75 43.94 43.4 43.735 388,276
03/18/2015 43.81 44.15 43.46 43.94 472,302
03/17/2015 43.38 43.87 43.32 43.785 583,713
03/16/2015 43.17 43.86 43.09 43.73 469,611
03/13/2015 43.4 43.46 42.88 43.05 450,363
03/12/2015 43.05 43.56 42.592 43.55 430,938
03/11/2015 42.45 42.89 42.05 42.86 689,769
03/10/2015 41.87 42.59 41.77 42.05 682,810
03/09/2015 42.1 42.5 41.89 42.24 952,650
03/06/2015 42.53 42.82 42.02 42.09 549,344
03/05/2015 42.41 42.72 42.34 42.57 562,529
03/04/2015 42.71 42.95 42.22 42.39 597,379
03/03/2015 43.22 43.452 42.75 42.95 256,770
03/02/2015 42.81 43.42 42.65 43.4 552,489
02/27/2015 43.38 43.624 43.01 43.04 397,053
02/26/2015 43.4 43.62 43.18 43.27 523,817
02/25/2015 42.91 43.61 42.85 43.48 498,560
02/24/2015 42.91 43.23 42.765 43.04 597,749
02/23/2015 43.38 43.38 42.89 42.95 542,692
02/20/2015 42.68 43.39 42.32 43.37 458,956
02/19/2015 43.16 43.22 42.77 42.8 442,981
02/18/2015 42.99 43.32 42.84 43.29 386,614
02/17/2015 43.26 43.34 42.91 43.19 441,065
02/13/2015 43.06 43.3 42.79 43.2 583,784
02/12/2015 43 43.2 42.8 43.13 367,878
02/11/2015 42.64 42.97 42.37 42.83 472,572
02/10/2015 42.37 42.62 41.89 42.59 440,300
02/09/2015 41.94 42.2288 41.71 42.01 471,044
02/06/2015 42.56 42.71 41.97 42.225 655,768
02/05/2015 41.85 42.375 41.57 42.33 496,261
02/04/2015 41.12 42 40.41 41.765 568,021
02/03/2015 40.84 41.24 40.71 41.21 407,692
02/02/2015 40.4 40.72 39.66 40.65 480,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?