SEI Investments Company (FRA:SI3)
Germany · Delayed Price · Currency is EUR 73.50
0.00 (0.00%)
Last updated: Sep 9, 2025, 3:51 PM CET
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | - | - | 30 |
| Sep 8, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | - | -2.00% | 30 |
| Sep 5, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | - | -0.66% | 30 |
| Sep 4, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | - | 1.34% | - |
| Sep 3, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | - | 0.68% | - |
| Sep 2, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | - | -0.67% | 30 |
| Sep 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -0.67% | 26 |
| Aug 29, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | -1.96% | 26 |
| Aug 28, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | - | -1.29% | 26 |
| Aug 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1.97% | - |
| Aug 26, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | - | -0.65% | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.32% | - |
| Aug 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | 26 |
| Aug 21, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | 0.67% | 26 |
| Aug 20, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | - | -0.67% | 26 |
| Aug 19, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | - | 26 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | - | 26 |
| Aug 15, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | - | - | 26 |
| Aug 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | - | - |
| Aug 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 0.67% | - |
| Aug 12, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | - | -0.67% | 26 |
| Aug 11, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | - | 1.35% | 26 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.33% | 26 |
| Aug 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 0.67% | 26 |
| Aug 6, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | - | -1.97% | 26 |
| Aug 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2.01% | 26 |
| Aug 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1.36% | 26 |
| Aug 1, 2025 | 76.50 | 76.50 | 73.50 | 73.50 | - | -4.55% | 26 |
| Jul 31, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | - | - | - |
| Jul 30, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | - | 1.32% | 26 |
| Jul 29, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | - | -0.65% | 26 |
| Jul 28, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 0.66% | 26 |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 4.11% | 26 |
| Jul 24, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | - | -4.58% | - |
| Jul 23, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | - | - | 26 |
| Jul 22, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | - | -2.55% | - |
| Jul 21, 2025 | 79.50 | 79.50 | 78.50 | 78.50 | - | -1.26% | 26 |
| Jul 18, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | - | - | 26 |
| Jul 17, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | - | 1.27% | 26 |
| Jul 16, 2025 | 77.50 | 78.50 | 77.50 | 78.50 | - | - | 26 |
| Jul 15, 2025 | 79.00 | 80.50 | 78.50 | 78.50 | - | - | 26 |
| Jul 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.63% | 13 |
| Jul 11, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | - | - | 13 |
| Jul 10, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | - | 0.64% | 13 |
| Jul 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 13 |
| Jul 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 13 |
| Jul 4, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 0.64% | 13 |
| Jul 3, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | - | 1.30% | - |
| Jul 2, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | - | 1.99% | - |