SEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	50.56	51.37	48.86	49.71	-	-2.15%	1,268,352
Feb 18, 2026	53.44	54.83	49.22	50.80	50.80	-3.31%	3,215,347
Feb 17, 2026	55.00	55.50	51.21	52.54	52.54	-7.22%	3,428,349
Feb 13, 2026	59.57	61.36	54.87	56.63	56.63	10.03%	6,237,218
Feb 12, 2026	54.65	55.43	51.15	51.47	51.47	-4.21%	1,863,157
Feb 11, 2026	53.41	55.65	51.72	53.73	53.73	1.49%	2,137,708
Feb 10, 2026	53.19	53.57	51.36	52.94	52.94	-0.04%	1,724,139
Feb 9, 2026	49.02	54.51	48.87	52.96	52.96	2.68%	1,979,968
Feb 6, 2026	48.68	53.31	47.86	51.58	51.58	11.86%	3,353,894
Feb 5, 2026	46.00	47.86	44.61	46.11	46.11	-4.49%	3,877,025
Feb 4, 2026	56.75	56.75	46.16	48.28	48.28	-14.68%	4,835,211
Feb 3, 2026	58.40	59.76	53.26	56.59	56.59	-0.42%	2,619,758
Feb 2, 2026	53.66	57.16	52.56	56.83	56.83	2.97%	2,762,091
Jan 30, 2026	55.19	58.67	53.33	55.19	55.19	-1.78%	2,736,056
Jan 29, 2026	54.00	56.80	52.68	56.19	56.19	4.50%	3,590,096
Jan 28, 2026	54.41	54.87	51.17	53.77	53.77	-0.24%	2,077,364
Jan 27, 2026	51.99	55.62	51.99	53.90	53.90	3.65%	1,779,868
Jan 26, 2026	53.66	55.25	51.78	52.00	52.00	-3.17%	2,462,215
Jan 23, 2026	57.00	57.87	53.34	53.70	53.70	-5.71%	2,420,883
Jan 22, 2026	57.89	59.75	55.29	56.95	56.95	-0.09%	1,968,648
Jan 21, 2026	56.24	59.80	54.07	57.00	57.00	3.71%	3,058,288
Jan 20, 2026	53.94	56.58	53.21	54.96	54.96	-3.36%	2,896,003
Jan 16, 2026	57.14	57.98	54.00	56.87	56.87	2.65%	3,737,703
Jan 15, 2026	53.00	57.31	51.67	55.40	55.40	6.50%	4,059,484
Jan 14, 2026	52.69	53.18	50.43	52.02	52.02	-1.44%	1,676,774
Jan 13, 2026	52.64	55.13	52.25	52.78	52.78	2.82%	2,305,055
Jan 12, 2026	52.50	53.51	51.09	51.33	51.33	-3.44%	1,665,639
Jan 9, 2026	52.00	55.83	51.75	53.16	53.16	5.16%	2,603,778
Jan 8, 2026	52.11	52.34	49.72	50.55	50.55	-1.06%	1,963,918
Jan 7, 2026	53.00	54.25	50.96	51.09	51.09	-3.33%	1,797,822
Jan 6, 2026	53.70	53.90	50.40	52.85	52.85	-0.09%	2,296,726
Jan 5, 2026	51.81	53.82	50.24	52.90	52.90	5.25%	3,095,351
Jan 2, 2026	46.80	50.43	46.11	50.26	50.26	9.33%	2,497,367
Dec 31, 2025	46.01	47.05	45.61	45.97	45.97	-0.28%	1,953,432
Dec 30, 2025	45.07	48.27	44.72	46.10	46.10	3.41%	2,567,934
Dec 29, 2025	44.56	45.56	44.27	44.58	44.58	-0.16%	1,254,749
Dec 26, 2025	44.95	45.82	44.15	44.65	44.65	-0.93%	958,496
Dec 24, 2025	44.66	45.30	44.16	45.07	45.07	0.40%	731,672
Dec 23, 2025	44.85	45.95	44.44	44.89	44.89	-1.21%	1,153,649
Dec 22, 2025	46.08	47.07	44.85	45.44	45.44	1.07%	1,769,476
Dec 19, 2025	44.60	46.25	44.54	44.96	44.96	4.41%	4,066,389
Dec 18, 2025	42.01	44.94	42.01	43.06	43.06	5.95%	3,043,165
Dec 17, 2025	44.25	45.79	40.38	40.64	40.64	-6.81%	3,494,380
Dec 16, 2025	42.81	44.21	41.13	43.61	43.61	0.11%	3,484,910
Dec 15, 2025	46.07	46.07	43.55	43.56	43.56	-5.45%	4,758,242
Dec 12, 2025	53.79	54.16	44.05	46.07	46.07	-14.81%	6,125,779
Dec 11, 2025	53.95	54.37	50.75	54.08	54.08	-1.02%	2,449,797
Dec 10, 2025	53.50	54.88	50.14	54.64	54.64	1.77%	2,942,824
Dec 9, 2025	53.27	55.22	52.79	53.69	53.69	0.36%	3,425,199
Dec 8, 2025	56.07	56.07	53.14	53.50	53.50	-3.36%	1,816,005