SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
78.53
-0.17 (-0.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 78.51 | 78.78 | 77.51 | 78.59 | 78.59 | -0.14% | 775,073 |
| Apr 24, 2025 | 75.92 | 78.82 | 75.09 | 78.70 | 78.70 | 7.81% | 1,430,498 |
| Apr 23, 2025 | 73.84 | 75.53 | 72.21 | 73.00 | 73.00 | 1.53% | 949,437 |
| Apr 22, 2025 | 70.67 | 72.19 | 70.36 | 71.90 | 71.90 | 3.20% | 573,991 |
| Apr 21, 2025 | 71.42 | 72.11 | 69.04 | 69.67 | 69.67 | -2.78% | 592,355 |
| Apr 17, 2025 | 71.53 | 72.48 | 71.18 | 71.66 | 71.66 | 0.32% | 649,947 |
| Apr 16, 2025 | 72.76 | 73.16 | 70.71 | 71.43 | 71.43 | -2.50% | 959,028 |
| Apr 15, 2025 | 72.40 | 74.39 | 72.25 | 73.26 | 73.26 | -0.26% | 715,953 |
| Apr 14, 2025 | 72.40 | 73.67 | 71.98 | 73.45 | 73.45 | 1.48% | 682,822 |
| Apr 11, 2025 | 70.71 | 72.63 | 69.62 | 72.38 | 72.38 | 1.89% | 908,815 |
| Apr 10, 2025 | 71.44 | 71.85 | 69.33 | 71.04 | 71.04 | -2.72% | 922,472 |
| Apr 9, 2025 | 66.16 | 73.47 | 65.68 | 73.03 | 73.03 | 9.90% | 1,127,660 |
| Apr 8, 2025 | 69.82 | 70.47 | 65.49 | 66.45 | 66.45 | -2.06% | 1,082,005 |
| Apr 7, 2025 | 66.27 | 69.75 | 64.66 | 67.85 | 67.85 | -1.70% | 1,304,700 |
| Apr 4, 2025 | 71.33 | 72.06 | 68.54 | 69.02 | 69.02 | -6.08% | 920,366 |
| Apr 3, 2025 | 75.00 | 75.07 | 72.82 | 73.49 | 73.49 | -5.28% | 727,474 |
| Apr 2, 2025 | 76.35 | 78.04 | 76.05 | 77.59 | 77.59 | 0.40% | 743,457 |
| Apr 1, 2025 | 77.50 | 77.97 | 76.68 | 77.28 | 77.28 | -0.45% | 730,436 |
| Mar 31, 2025 | 76.77 | 77.98 | 75.86 | 77.63 | 77.63 | 0.67% | 790,093 |
| Mar 28, 2025 | 78.11 | 78.50 | 76.75 | 77.11 | 77.11 | -1.33% | 907,716 |
| Mar 27, 2025 | 78.43 | 78.48 | 77.32 | 78.15 | 78.15 | -0.22% | 580,995 |
| Mar 26, 2025 | 78.25 | 79.19 | 78.09 | 78.32 | 78.32 | 0.06% | 685,728 |
| Mar 25, 2025 | 77.92 | 78.40 | 77.63 | 78.27 | 78.27 | 1.08% | 578,440 |
| Mar 24, 2025 | 76.72 | 77.57 | 76.34 | 77.43 | 77.43 | 2.10% | 702,112 |
| Mar 21, 2025 | 75.38 | 76.38 | 75.00 | 75.84 | 75.84 | -0.22% | 3,108,947 |
| Mar 20, 2025 | 75.59 | 76.91 | 75.59 | 76.01 | 76.01 | -0.08% | 785,215 |
| Mar 19, 2025 | 75.00 | 76.47 | 74.65 | 76.07 | 76.07 | 1.49% | 772,276 |
| Mar 18, 2025 | 74.96 | 75.52 | 73.96 | 74.95 | 74.95 | -0.01% | 797,777 |
| Mar 17, 2025 | 73.98 | 75.41 | 73.98 | 74.96 | 74.96 | 1.32% | 606,276 |
| Mar 14, 2025 | 72.92 | 74.40 | 72.31 | 73.98 | 73.98 | 2.64% | 556,525 |
| Mar 13, 2025 | 73.90 | 74.56 | 71.97 | 72.08 | 72.08 | -2.33% | 569,314 |
| Mar 12, 2025 | 74.90 | 75.28 | 73.78 | 73.80 | 73.80 | -0.46% | 720,953 |
| Mar 11, 2025 | 74.72 | 75.09 | 73.77 | 74.14 | 74.14 | -0.44% | 867,291 |
| Mar 10, 2025 | 75.65 | 75.65 | 73.84 | 74.47 | 74.47 | -1.72% | 856,278 |
| Mar 7, 2025 | 75.57 | 76.36 | 74.45 | 75.77 | 75.77 | -0.28% | 812,584 |
| Mar 6, 2025 | 76.30 | 76.91 | 75.50 | 75.98 | 75.98 | -1.23% | 986,370 |
| Mar 5, 2025 | 76.19 | 77.31 | 75.84 | 76.93 | 76.93 | 0.85% | 1,104,858 |
| Mar 4, 2025 | 78.38 | 78.38 | 75.52 | 76.28 | 76.28 | -3.50% | 733,213 |
| Mar 3, 2025 | 80.45 | 80.80 | 78.56 | 79.05 | 79.05 | -1.25% | 913,876 |
| Feb 28, 2025 | 79.20 | 80.16 | 78.81 | 80.05 | 80.05 | 0.98% | 1,266,206 |
| Feb 27, 2025 | 79.83 | 80.52 | 79.19 | 79.27 | 79.27 | -0.26% | 470,141 |
| Feb 26, 2025 | 79.51 | 80.75 | 79.33 | 79.48 | 79.48 | -0.18% | 1,158,158 |
| Feb 25, 2025 | 80.43 | 80.63 | 78.91 | 79.62 | 79.62 | -0.50% | 693,262 |
| Feb 24, 2025 | 80.53 | 80.75 | 79.70 | 80.02 | 80.02 | -0.29% | 611,982 |
| Feb 21, 2025 | 82.24 | 82.24 | 79.97 | 80.25 | 80.25 | -2.42% | 488,468 |
| Feb 20, 2025 | 82.54 | 82.79 | 81.36 | 82.24 | 82.24 | -0.72% | 499,810 |
| Feb 19, 2025 | 82.70 | 83.18 | 82.09 | 82.84 | 82.84 | - | 595,952 |
| Feb 18, 2025 | 83.20 | 83.45 | 82.10 | 82.84 | 82.84 | 0.68% | 421,260 |
| Feb 14, 2025 | 82.54 | 83.18 | 82.04 | 82.28 | 82.28 | -0.41% | 504,234 |
| Feb 13, 2025 | 82.69 | 83.04 | 82.07 | 82.62 | 82.62 | 0.69% | 378,640 |