SEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	13.46	13.58	13.36	13.42	13.42	1.21%	151,629
Oct 24, 2024	13.17	13.30	12.85	13.26	13.26	0.91%	177,552
Oct 23, 2024	13.21	13.39	13.05	13.14	13.14	-1.28%	158,420
Oct 22, 2024	13.30	13.47	13.21	13.31	13.31	0.76%	199,243
Oct 21, 2024	13.44	13.44	13.01	13.21	13.21	-0.75%	190,589
Oct 18, 2024	13.64	13.66	13.23	13.31	13.31	-2.70%	215,002
Oct 17, 2024	14.00	14.06	13.58	13.68	13.68	-3.12%	274,106
Oct 16, 2024	14.00	14.40	13.93	14.12	14.12	2.92%	246,451
Oct 15, 2024	13.75	13.91	13.56	13.72	13.72	-1.01%	398,752
Oct 14, 2024	13.90	13.92	13.57	13.86	13.86	-0.72%	183,358
Oct 11, 2024	13.79	14.10	13.55	13.96	13.96	3.33%	185,565
Oct 10, 2024	13.38	13.64	13.21	13.51	13.51	0.15%	342,412
Oct 9, 2024	13.36	13.79	13.27	13.49	13.49	0.45%	324,898
Oct 8, 2024	13.40	13.57	13.06	13.43	13.43	-2.61%	273,798
Oct 7, 2024	13.60	13.98	13.60	13.79	13.79	1.40%	229,122
Oct 4, 2024	13.35	13.69	13.35	13.60	13.60	1.12%	151,412
Oct 3, 2024	13.22	13.56	13.10	13.45	13.45	1.66%	154,874
Oct 2, 2024	13.16	13.41	13.04	13.23	13.23	1.93%	222,433
Oct 1, 2024	12.67	13.09	12.59	12.98	12.98	1.72%	268,168
Sep 30, 2024	12.74	13.03	12.48	12.76	12.76	0.47%	320,919
Sep 27, 2024	12.76	12.85	12.58	12.70	12.70	1.03%	269,408
Sep 26, 2024	13.35	13.44	12.54	12.57	12.57	-7.16%	284,872
Sep 25, 2024	13.80	13.84	13.34	13.54	13.54	-2.73%	263,384
Sep 24, 2024	14.04	14.10	13.76	13.92	13.92	0.58%	201,363
Sep 23, 2024	13.70	14.29	13.67	13.84	13.84	2.82%	337,068
Sep 20, 2024	13.08	13.80	12.84	13.46	13.46	2.12%	939,357
Sep 19, 2024	13.09	13.21	12.70	13.18	13.18	4.27%	320,787
Sep 18, 2024	12.66	13.00	12.59	12.64	12.64	-0.63%	269,132
Sep 17, 2024	12.09	12.82	12.09	12.72	12.72	6.09%	453,631
Sep 16, 2024	11.86	12.05	11.64	11.99	11.99	2.30%	269,887
Sep 13, 2024	11.66	11.76	11.42	11.72	11.72	1.74%	424,849
Sep 12, 2024	10.96	11.79	10.96	11.52	11.52	1.77%	223,778
Sep 11, 2024	11.46	11.47	11.06	11.32	11.32	-0.88%	415,157
Sep 10, 2024	11.35	11.49	11.15	11.42	11.42	1.24%	269,444
Sep 9, 2024	11.41	11.57	11.27	11.28	11.28	-1.31%	296,644
Sep 6, 2024	11.56	11.77	11.33	11.43	11.43	-1.04%	254,276
Sep 5, 2024	11.91	11.91	11.41	11.55	11.55	-1.87%	373,459
Sep 4, 2024	11.99	12.07	11.76	11.77	11.77	-1.92%	235,437
Sep 3, 2024	12.47	12.51	11.72	12.00	12.00	-5.36%	381,032
Aug 30, 2024	12.63	12.74	12.49	12.68	12.68	-	317,840
Aug 29, 2024	12.35	12.73	12.10	12.68	12.68	4.19%	376,808
Aug 28, 2024	12.27	12.30	12.13	12.17	12.17	-1.93%	201,657
Aug 27, 2024	12.52	12.52	12.27	12.41	12.41	-1.59%	115,925
Aug 26, 2024	12.35	12.66	12.29	12.61	12.61	3.11%	248,438
Aug 23, 2024	11.91	12.36	11.89	12.23	12.23	3.38%	310,553
Aug 22, 2024	11.96	12.06	11.77	11.83	11.72	-1.00%	207,923
Aug 21, 2024	11.97	12.05	11.80	11.95	11.83	1.10%	271,647
Aug 20, 2024	12.03	12.08	11.71	11.82	11.71	-1.66%	334,801
Aug 19, 2024	11.90	12.08	11.83	12.02	11.90	1.01%	268,159
Aug 16, 2024	11.60	12.00	11.51	11.90	11.78	2.06%	339,265
Aug 15, 2024	11.75	11.79	11.41	11.66	11.55	2.01%	620,205
Aug 14, 2024	11.78	11.78	11.31	11.43	11.32	-2.22%	464,915
Aug 13, 2024	11.68	11.83	11.60	11.69	11.58	0.09%	271,435
Aug 12, 2024	11.70	11.80	11.42	11.68	11.57	-0.09%	341,190
Aug 9, 2024	11.95	12.15	11.50	11.69	11.58	0.09%	856,023
Aug 8, 2024	11.46	11.71	11.43	11.68	11.57	2.28%	515,295
Aug 7, 2024	11.75	11.97	11.37	11.42	11.31	-1.55%	297,551
Aug 6, 2024	11.41	11.70	11.21	11.60	11.49	1.13%	346,832
Aug 5, 2024	11.54	11.61	11.10	11.47	11.36	-3.61%	520,063
Aug 2, 2024	12.30	12.43	11.88	11.90	11.78	-5.85%	535,494
Aug 1, 2024	13.18	13.20	12.35	12.64	12.52	-3.88%	462,662
Jul 31, 2024	13.29	13.34	13.05	13.15	13.02	-0.45%	474,973
Jul 30, 2024	12.95	13.56	12.95	13.21	13.08	2.09%	629,090
Jul 29, 2024	13.20	13.38	12.72	12.94	12.81	-1.37%	226,964
Jul 26, 2024	13.30	13.39	12.87	13.12	12.99	-1.06%	390,081
Jul 25, 2024	12.39	13.42	12.27	13.26	13.13	7.11%	787,587
Jul 24, 2024	13.03	13.03	12.35	12.38	12.26	-3.51%	380,356
Jul 23, 2024	12.11	13.14	11.93	12.83	12.71	4.99%	675,397
Jul 22, 2024	12.91	12.91	12.07	12.22	12.10	-5.42%	723,672
Jul 19, 2024	12.84	13.28	12.53	12.92	12.79	0.16%	560,939
Jul 18, 2024	12.30	13.00	12.23	12.90	12.78	3.86%	679,123
Jul 17, 2024	12.17	12.74	12.12	12.42	12.30	2.05%	613,038
Jul 16, 2024	12.17	12.57	12.09	12.17	12.05	0.41%	552,262
Jul 15, 2024	12.23	12.39	11.96	12.12	12.00	0.75%	808,464
Jul 12, 2024	12.01	12.39	11.82	12.03	11.91	1.95%	930,271
Jul 11, 2024	11.31	12.23	11.20	11.80	11.69	3.87%	1,322,149
Jul 10, 2024	8.75	11.40	8.65	11.36	11.25	37.36%	2,789,785
Jul 9, 2024	8.32	8.40	8.24	8.27	8.19	-1.90%	378,018
Jul 8, 2024	8.30	8.48	8.30	8.43	8.35	1.44%	137,913
Jul 5, 2024	8.65	8.71	8.27	8.31	8.23	-4.26%	224,022
Jul 3, 2024	8.53	8.73	8.53	8.68	8.60	1.76%	123,821
Jul 2, 2024	8.56	8.67	8.51	8.53	8.45	-	208,066
Jul 1, 2024	8.57	8.61	8.40	8.53	8.45	-0.58%	228,803
Jun 28, 2024	8.54	8.62	8.48	8.58	8.50	1.30%	902,883
Jun 27, 2024	8.53	8.66	8.40	8.47	8.39	0.47%	184,099
Jun 26, 2024	8.51	8.51	8.40	8.43	8.35	-1.17%	194,918
Jun 25, 2024	8.39	8.54	8.32	8.53	8.45	1.67%	146,368
Jun 24, 2024	8.23	8.46	8.18	8.39	8.31	2.57%	163,399
Jun 21, 2024	8.17	8.21	8.10	8.18	8.10	0.12%	233,943
Jun 20, 2024	8.22	8.24	8.15	8.17	8.09	-0.73%	196,352
Jun 18, 2024	8.36	8.42	8.23	8.23	8.15	-0.60%	182,602
Jun 17, 2024	8.11	8.36	8.09	8.28	8.20	1.60%	231,349
Jun 14, 2024	8.22	8.28	8.12	8.15	8.07	-2.04%	160,521
Jun 13, 2024	8.45	8.47	8.29	8.32	8.24	-2.00%	200,267
Jun 12, 2024	8.68	8.68	8.49	8.49	8.41	-0.12%	312,191
Jun 11, 2024	8.42	8.54	8.27	8.50	8.42	-	138,808
Jun 10, 2024	8.36	8.57	8.32	8.50	8.42	1.92%	156,615
Jun 7, 2024	8.36	8.45	8.30	8.34	8.26	-2.34%	260,198
Jun 6, 2024	8.56	8.56	8.47	8.54	8.34	-0.23%	170,400
Jun 5, 2024	8.62	8.64	8.48	8.56	8.36	-0.47%	182,170