SEIC

SEI Investments Company Common Stock Historical Stock Prices

$47.92
*  
0.81
1.66%
Get SEIC Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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.
16:00 48.32 48.69 47.49 47.92 630,001
04/27/2016 48.71 49.13 48.35 48.73 440,223
04/26/2016 48.46 48.93 48.24 48.93 795,185
04/25/2016 48.61 48.8 48.11 48.36 864,392
04/22/2016 48.14 49.05 48.14 49 768,334
04/21/2016 48.89 49.47 48.115 48.31 979,503
04/20/2016 46.84 48.93 46.455 48.68 1,294,404
04/19/2016 46.25 46.54 45.93 46.23 1,261,277
04/18/2016 45.57 46.25 45.55 46.14 888,912
04/15/2016 45.87 46.12 45.72 46.07 954,924
04/14/2016 45.68 46.21 45.51 45.81 580,650
04/13/2016 44.5 45.62 44.42 45.62 657,692
04/12/2016 43.85 44.46 43.55 44.33 734,105
04/11/2016 44.04 44.69 43.635 43.65 901,683
04/08/2016 43.27 43.99 43.12 43.76 742,515
04/07/2016 43.75 44.35 42.64 42.94 1,117,521
04/06/2016 43.09 44.3 42.95 44.07 1,368,788
04/05/2016 42.37 42.8 42.04 42.47 771,810
04/04/2016 43.55 43.76 42.66 42.79 723,715
04/01/2016 42.62 43.63 42.37 43.6 712,040
03/31/2016 42.71 43.32 42.43 43.05 702,167
03/30/2016 42.94 43.43 42.61 42.81 796,843
03/29/2016 41.47 42.98 41.25 42.95 1,147,724
03/28/2016 41.49 42.23 41.29 41.77 994,509
03/24/2016 40.94 41.34 40.53 41.24 710,788
03/23/2016 41.55 41.96 41.37 41.45 859,529
03/22/2016 41.39 41.65 40.44 41.55 821,989
03/21/2016 41.75 42.27 40.83 41.44 1,108,316
03/18/2016 40.38 41.99 40.1166 41.95 1,419,811
03/17/2016 40.11 40.72 39.89 40.51 889,347
03/16/2016 39.95 40.58 39.55 40.28 599,075
03/15/2016 40.19 40.53 38.5801 40.34 596,543
03/14/2016 40.34 40.6 40.02 40.49 554,218
03/11/2016 39.82 40.61 39.52 40.57 786,526
03/10/2016 39.76 40.1 38.43 39.31 571,138
03/09/2016 40.33 40.39 39.12 39.42 811,245
03/08/2016 40.39 40.43 39.45 40.17 1,230,459
03/07/2016 40.48 41.025 39.95 40.64 884,834
03/04/2016 40.36 40.82 39.585 40.82 808,217
03/03/2016 39.61 40.29 39.46 40.29 864,021
03/02/2016 40 40.07 39.21 39.72 978,828
03/01/2016 38.49 39.97 38.16 39.96 1,150,580
02/29/2016 38.41 38.72 37.95 38.17 1,177,443
02/26/2016 38.71 38.81 38.02 38.56 993,242
02/25/2016 38.12 38.43 37.34 38.32 1,235,852
02/24/2016 37.63 38.31 36.82 38.18 1,183,690
02/23/2016 38 38.6 37.77 38.33 1,516,510
02/22/2016 37.74 38.19 37.46 38.06 797,032
02/19/2016 36.66 37.41 36.5 37.24 568,611
02/18/2016 37.54 37.99 36.68 36.82 639,900
02/17/2016 37.18 37.77 36.68 37.29 1,198,363
02/16/2016 37.05 37.31 36.55 36.67 829,532
02/12/2016 34.68 36.5 34.51 36.34 1,922,384
02/11/2016 34.03 34.49 33.46 33.86 1,246,331
02/10/2016 34.97 35.9 34.9 35.12 944,676
02/09/2016 34.12 35.2 34.09 34.6 785,594
02/08/2016 35.3 36.2489 32.01 34.67 1,335,466
02/05/2016 36.57 37.03 35.9 36.13 789,167
02/04/2016 37.41 37.77 36.73 36.81 1,722,542
02/03/2016 37.46 38 36.56 37.73 1,569,836
02/02/2016 38.52 38.52 37.15 37.55 1,728,314
02/01/2016 39.28 39.94 38.74 39.15 1,609,850
01/29/2016 37.6 39.28 37.34 39.24 2,738,960
01/28/2016 38.91 39.11 35.7 37.32 4,140,243
01/27/2016 46.04 46.43 37.64 39.29 3,931,771
*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?