SEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.05	27.83	25.80	26.87	26.87	1.13%	758,640
Dec 19, 2024	28.40	28.73	26.44	26.57	26.57	-2.42%	490,101
Dec 18, 2024	28.80	29.68	27.08	27.23	27.23	-4.69%	609,061
Dec 17, 2024	28.83	29.15	27.84	28.57	28.57	-1.89%	670,846
Dec 16, 2024	28.03	29.65	27.58	29.12	29.12	3.89%	751,979
Dec 13, 2024	28.66	29.17	27.83	28.03	28.03	-2.71%	873,567
Dec 12, 2024	31.38	31.62	28.60	28.81	28.81	-9.66%	1,043,678
Dec 11, 2024	29.10	32.61	28.39	31.89	31.89	9.78%	2,070,298
Dec 10, 2024	26.36	30.22	26.15	29.05	29.05	12.82%	2,301,774
Dec 9, 2024	26.82	27.46	25.69	25.75	25.75	-2.76%	423,086
Dec 6, 2024	28.11	28.43	26.15	26.48	26.48	-6.89%	869,949
Dec 5, 2024	26.05	29.19	25.82	28.44	28.31	17.67%	1,422,328
Dec 4, 2024	24.11	24.44	23.84	24.17	24.06	0.21%	776,688
Dec 3, 2024	24.95	25.09	23.54	24.12	24.01	-2.51%	798,355
Dec 2, 2024	24.65	24.95	24.20	24.74	24.63	0.37%	508,011
Nov 29, 2024	24.72	24.79	24.24	24.65	24.54	0.74%	380,796
Nov 27, 2024	23.17	24.64	22.87	24.47	24.36	5.43%	747,728
Nov 26, 2024	22.63	23.57	22.60	23.21	23.11	2.11%	725,256
Nov 25, 2024	23.31	23.52	22.43	22.73	22.63	-2.49%	645,986
Nov 22, 2024	21.94	23.58	21.67	23.31	23.21	7.17%	929,188
Nov 21, 2024	20.47	22.11	20.32	21.75	21.65	6.05%	760,219
Nov 20, 2024	20.09	20.57	19.77	20.51	20.42	1.38%	571,363
Nov 19, 2024	19.35	20.45	19.35	20.23	20.14	2.38%	739,121
Nov 18, 2024	18.96	19.88	18.65	19.76	19.67	5.44%	492,323
Nov 15, 2024	18.30	18.77	18.23	18.74	18.66	2.91%	421,667
Nov 14, 2024	18.01	18.24	17.66	18.21	18.13	2.19%	357,177
Nov 13, 2024	18.48	18.55	17.80	17.82	17.74	-3.05%	667,656
Nov 12, 2024	18.00	18.76	17.79	18.38	18.30	2.40%	847,504
Nov 11, 2024	17.20	17.97	17.20	17.95	17.87	4.66%	1,326,809
Nov 8, 2024	16.49	17.19	16.49	17.15	17.07	3.94%	318,809
Nov 7, 2024	16.59	16.90	16.37	16.50	16.43	-0.12%	527,474
Nov 6, 2024	15.50	16.86	15.18	16.52	16.45	17.83%	810,438
Nov 5, 2024	13.18	15.18	13.02	14.02	13.96	2.86%	1,319,574
Nov 4, 2024	12.92	13.75	12.86	13.63	13.57	5.50%	388,730
Nov 1, 2024	13.24	13.24	12.78	12.92	12.86	-1.67%	226,953
Oct 31, 2024	13.34	13.40	13.08	13.14	13.08	-0.68%	221,053
Oct 30, 2024	13.27	13.53	13.17	13.23	13.17	0.08%	225,416
Oct 29, 2024	13.27	13.33	13.05	13.22	13.16	-0.83%	128,097
Oct 28, 2024	13.16	13.40	13.07	13.33	13.27	-0.67%	164,578
Oct 25, 2024	13.46	13.58	13.36	13.42	13.36	1.21%	151,629
Oct 24, 2024	13.17	13.30	12.85	13.26	13.20	0.91%	177,552
Oct 23, 2024	13.21	13.39	13.05	13.14	13.08	-1.28%	158,420
Oct 22, 2024	13.30	13.47	13.21	13.31	13.25	0.76%	199,243
Oct 21, 2024	13.44	13.44	13.01	13.21	13.15	-0.75%	190,589
Oct 18, 2024	13.64	13.66	13.23	13.31	13.25	-2.70%	215,002
Oct 17, 2024	14.00	14.06	13.58	13.68	13.62	-3.12%	274,106
Oct 16, 2024	14.00	14.40	13.93	14.12	14.06	2.92%	246,451
Oct 15, 2024	13.75	13.91	13.56	13.72	13.66	-1.01%	398,752
Oct 14, 2024	13.90	13.92	13.57	13.86	13.80	-0.72%	183,358
Oct 11, 2024	13.79	14.10	13.55	13.96	13.90	3.33%	185,565
Oct 10, 2024	13.38	13.64	13.21	13.51	13.45	0.15%	342,412
Oct 9, 2024	13.36	13.79	13.27	13.49	13.43	0.45%	324,898
Oct 8, 2024	13.40	13.57	13.06	13.43	13.37	-2.61%	273,798
Oct 7, 2024	13.60	13.98	13.60	13.79	13.73	1.40%	229,122
Oct 4, 2024	13.35	13.69	13.35	13.60	13.54	1.12%	151,412
Oct 3, 2024	13.22	13.56	13.10	13.45	13.39	1.66%	154,874
Oct 2, 2024	13.16	13.41	13.04	13.23	13.17	1.93%	222,433
Oct 1, 2024	12.67	13.09	12.59	12.98	12.92	1.72%	268,168
Sep 30, 2024	12.74	13.03	12.48	12.76	12.70	0.47%	320,919
Sep 27, 2024	12.76	12.85	12.58	12.70	12.64	1.03%	269,408
Sep 26, 2024	13.35	13.44	12.54	12.57	12.51	-7.16%	284,872
Sep 25, 2024	13.80	13.84	13.34	13.54	13.48	-2.73%	263,384
Sep 24, 2024	14.04	14.10	13.76	13.92	13.86	0.58%	201,363
Sep 23, 2024	13.70	14.29	13.67	13.84	13.78	2.82%	337,068
Sep 20, 2024	13.08	13.80	12.84	13.46	13.40	2.12%	939,357
Sep 19, 2024	13.09	13.21	12.70	13.18	13.12	4.27%	320,787
Sep 18, 2024	12.66	13.00	12.59	12.64	12.58	-0.63%	269,132
Sep 17, 2024	12.09	12.82	12.09	12.72	12.66	6.09%	453,631
Sep 16, 2024	11.86	12.05	11.64	11.99	11.94	2.30%	269,887
Sep 13, 2024	11.66	11.76	11.42	11.72	11.67	1.74%	424,849
Sep 12, 2024	10.96	11.79	10.96	11.52	11.47	1.77%	223,778
Sep 11, 2024	11.46	11.47	11.06	11.32	11.27	-0.88%	415,157
Sep 10, 2024	11.35	11.49	11.15	11.42	11.37	1.24%	269,444
Sep 9, 2024	11.41	11.57	11.27	11.28	11.23	-1.31%	296,644
Sep 6, 2024	11.56	11.77	11.33	11.43	11.38	-1.04%	254,276
Sep 5, 2024	11.91	11.91	11.41	11.55	11.50	-1.87%	373,459
Sep 4, 2024	11.99	12.07	11.76	11.77	11.72	-1.92%	235,437
Sep 3, 2024	12.47	12.51	11.72	12.00	11.95	-5.36%	381,032
Aug 30, 2024	12.63	12.74	12.49	12.68	12.62	-	317,840
Aug 29, 2024	12.35	12.73	12.10	12.68	12.62	4.19%	376,808
Aug 28, 2024	12.27	12.30	12.13	12.17	12.12	-1.93%	201,657
Aug 27, 2024	12.52	12.52	12.27	12.41	12.35	-1.59%	115,925
Aug 26, 2024	12.35	12.66	12.29	12.61	12.55	3.11%	248,438
Aug 23, 2024	11.91	12.36	11.89	12.23	12.18	3.38%	310,553
Aug 22, 2024	11.96	12.06	11.77	11.83	11.66	-1.00%	207,923
Aug 21, 2024	11.97	12.05	11.80	11.95	11.78	1.10%	271,647
Aug 20, 2024	12.03	12.08	11.71	11.82	11.65	-1.66%	334,801
Aug 19, 2024	11.90	12.08	11.83	12.02	11.85	1.01%	268,159
Aug 16, 2024	11.60	12.00	11.51	11.90	11.73	2.06%	339,265
Aug 15, 2024	11.75	11.79	11.41	11.66	11.50	2.01%	620,205
Aug 14, 2024	11.78	11.78	11.31	11.43	11.27	-2.22%	464,915
Aug 13, 2024	11.68	11.83	11.60	11.69	11.52	0.09%	271,435
Aug 12, 2024	11.70	11.80	11.42	11.68	11.51	-0.09%	341,190
Aug 9, 2024	11.95	12.15	11.50	11.69	11.52	0.09%	856,023
Aug 8, 2024	11.46	11.71	11.43	11.68	11.51	2.28%	515,295
Aug 7, 2024	11.75	11.97	11.37	11.42	11.26	-1.55%	297,551
Aug 6, 2024	11.41	11.70	11.21	11.60	11.44	1.13%	346,832
Aug 5, 2024	11.54	11.61	11.10	11.47	11.31	-3.61%	520,063
Aug 2, 2024	12.30	12.43	11.88	11.90	11.73	-5.85%	535,494
Aug 1, 2024	13.18	13.20	12.35	12.64	12.46	-3.88%	462,662