SEIC

SEI Investments Company Historical Stock Prices

$35.755
*  
0.175
0.49%
Get SEIC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.47  36.04  35.36  35.755 1,663,977
07/25/2014 35.47 36.04 35.36 35.755 1,663,977
07/24/2014 35 36.3 34.87 35.93 2,637,453
07/23/2014 32.57 34.55 32.57 34.39 1,735,545
07/22/2014 32.37 32.72 32.19 32.4 790,209
07/21/2014 32.23 32.41 31.99 32.11 439,091
07/18/2014 32.05 32.47 31.96 32.31 755,868
07/17/2014 32.25 32.495 31.89 32.01 386,485
07/16/2014 32.65 32.78 32.16 32.36 594,313
07/15/2014 32.17 32.55 32.12 32.54 448,629
07/14/2014 32.5 32.9199 32.12 32.23 549,889
07/11/2014 32.3 32.46 32.19 32.23 487,637
07/10/2014 32.25 32.67 32.195 32.45 596,672
07/09/2014 32.95 33.07 32.68 32.76 478,310
07/08/2014 32.84 32.88 32.41 32.82 863,457
07/07/2014 32.86 33.17 32.84 32.91 470,710
07/03/2014 33.04 33.21 32.95 33.08 228,323
07/02/2014 33.09 33.27 32.92 32.95 381,972
07/01/2014 32.79 33.32 32.67 33.15 1,274,796
06/30/2014 32.28 32.78 32.225 32.77 748,089
06/27/2014 31.83 32.34 31.8 32.24 1,885,813
06/26/2014 32.37 32.37 31.84 31.98 453,606
06/25/2014 32.33 32.49 32.07 32.3 596,400
06/24/2014 32.44 32.84 32.35 32.37 466,816
06/23/2014 32.37 32.56 32.26 32.56 578,139
06/20/2014 32.36 32.44 32.26 32.31 825,326
06/19/2014 32.56 32.611 32.34 32.41 363,250
06/18/2014 32.62 32.69 32.34 32.49 492,766
06/17/2014 32.04 32.85 31.97 32.58 665,741
06/16/2014 32.22 32.35 32 32.04 473,048
06/13/2014 32.51 32.69 32.24 32.34 413,842
06/12/2014 32.54 32.7 32.4 32.53 450,411
06/11/2014 32.93 33.025 32.81 32.86 440,079
06/10/2014 32.99 33.16 32.87 33.01 652,096
06/09/2014 33.09 33.27 32.93 33.17 416,486
06/06/2014 32.86 33.36 32.86 33.19 530,136
06/05/2014 32.79 33.13 32.7 32.91 884,895
06/04/2014 32.55 32.97 32.55 32.84 598,952
06/03/2014 32.71 32.81 32.475 32.67 413,653
06/02/2014 32.97 32.99 32.51 32.84 464,410
05/30/2014 32.88 32.99 32.795 32.93 486,522
05/29/2014 33.25 33.25 32.8 32.97 553,517
05/28/2014 32.94 33.315 32.72 33.1 834,479
05/27/2014 32.32 33 32.24 32.9 848,913
05/23/2014 31.94 32.3 31.88 32.26 380,819
05/22/2014 31.63 32.1 31.42 31.89 685,555
05/21/2014 31.44 31.74 31.38 31.68 422,382
05/20/2014 31.67 31.92 31.04 31.27 512,459
05/19/2014 31.3 31.865 31.3 31.74 394,164
05/16/2014 31.45 31.53 31.18 31.46 411,691
05/15/2014 31.78 31.81 31.025 31.48 627,327
05/14/2014 32.27 32.36 31.81 31.83 410,230
05/13/2014 32.47 32.58 32.32 32.32 556,909
05/12/2014 32.3 32.53 32.3 32.47 503,208
05/09/2014 32.01 32.24 31.845 32.18 362,990
05/08/2014 32.32 32.6 31.9 32.02 830,239
05/07/2014 32.17 32.46 31.78 32.45 566,286
05/06/2014 31.97 32.16 31.8 32 447,571
05/05/2014 32.08 32.35 31.83 32.24 483,545
05/02/2014 32.37 32.77 32.355 32.36 444,228
05/01/2014 32.49 32.53 32.12 32.29 852,623
04/30/2014 31.9 32.39 31.63 32.38 902,308
04/29/2014 31.94 32.19 31.85 31.9 530,028
04/28/2014 32.09 32.34 31.48 31.83 771,159
04/25/2014 32.44 32.54 31.95 31.98 773,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?