SEIC

SEI Investments Company Historical Stock Prices

$36.57
*  
0.75
2.09%
Get SEIC Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  36.43  36.885  35.75  36.57 1,099,065
10/22/2014 36.43 36.885 35.75 36.57 1,100,411
10/21/2014 35.22 35.86 34.96 35.82 935,078
10/20/2014 33.91 34.87 33.88 34.86 716,270
10/17/2014 34.32 34.75 33.9 34.08 2,189,195
10/16/2014 33.22 34.15 33.11 34.04 1,302,459
10/15/2014 33.36 34.02 32.95 33.8 746,230
10/14/2014 34.15 34.36 33.78 33.87 832,715
10/13/2014 34.64 34.69 34.02 34.04 662,293
10/10/2014 35.17 35.51 34.48 34.5 779,353
10/09/2014 35.81 36.01 35.25 35.28 585,736
10/08/2014 35.64 35.99 35.3274 35.98 477,133
10/07/2014 35.68 36.06 35.53 35.56 955,117
10/06/2014 36.19 36.42 35.77 35.92 687,189
10/03/2014 35.89 36.305 35.68 36.03 717,844
10/02/2014 35.59 35.81 35.17 35.67 511,357
10/01/2014 36.24 36.26 35.63 35.68 1,134,578
09/30/2014 36.38 36.38 36.08 36.16 721,762
09/29/2014 36.19 36.624 36.07 36.35 566,106
09/26/2014 36.11 36.59 36.07 36.48 643,183
09/25/2014 36.44 36.44 35.86 36.15 800,444
09/24/2014 36.36 36.58 36.32 36.525 594,983
09/23/2014 36.58 36.71 36.4 36.405 667,321
09/22/2014 36.78 36.88 36.46 36.71 839,152
09/19/2014 37.52 37.52 36.744 36.83 3,025,969
09/18/2014 37.44 37.685 37.26 37.5 666,065
09/17/2014 37.27 37.655 37.14 37.385 791,862
09/16/2014 36.84 37.35 36.6201 37.13 1,110,850
09/15/2014 37.21 37.31 36.57 36.78 1,091,004
09/12/2014 37.26 37.51 36.97 37.27 1,120,699
09/11/2014 37.62 37.62 36.84 37.26 1,069,796
09/10/2014 37.51 37.86 37.35 37.7 664,873
09/09/2014 37.82 37.89 37.4475 37.505 823,512
09/08/2014 37.04 37.87 36.85 37.84 1,409,668
09/05/2014 37.16 37.23 36.92 36.95 926,349
09/04/2014 37.41 37.66 37.05 37.23 871,225
09/03/2014 37.83 37.99 37.325 37.45 847,037
09/02/2014 37.9 38.14 37.68 37.69 1,111,493
08/29/2014 37.58 37.97 37.21 37.895 1,427,895
08/28/2014 37.3 37.57 37.05 37.45 745,786
08/27/2014 37.55 37.55 37.21 37.37 631,803
08/26/2014 36.93 37.8293 36.82 37.53 905,457
08/25/2014 36.81 36.99 36.59 36.94 574,772
08/22/2014 36.64 36.92 36.55 36.61 507,722
08/21/2014 36.52 36.75 36.41 36.725 626,712
08/20/2014 36.33 36.7 36.055 36.57 623,106
08/19/2014 36.52 36.71 36.38 36.45 664,508
08/18/2014 36.32 36.52 36.275 36.52 553,355
08/15/2014 36.43 36.43 35.93 36.16 497,581
08/14/2014 36.35 36.5 36.11 36.25 328,298
08/13/2014 35.92 36.44 35.83 36.41 684,401
08/12/2014 35.75 36 35.46 35.68 598,139
08/11/2014 35.94 36.075 35.808 35.86 607,363
08/08/2014 35.76 35.91 35.58 35.85 887,901
08/07/2014 36.17 36.21 35.65 35.74 777,523
08/06/2014 35.69 36.34 35.66 36.06 884,946
08/05/2014 35.74 36.17 35.6 36.04 853,160
08/04/2014 35.67 35.97 35.48 35.85 763,462
08/01/2014 35.62 35.935 35.32 35.63 1,277,809
07/31/2014 35.98 36.2 35.51 35.82 1,099,428
07/30/2014 36.17 36.47 35.63 36.3 842,752
07/29/2014 35.82 36.06 35.36 35.4 844,346
07/28/2014 35.33 35.85 35.26 35.82 672,651
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
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?