SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
79.91
+0.45 (0.57%)
Nov 20, 2024, 4:00 PM EST - Market closed
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 79.64 | 79.99 | 78.70 | 79.91 | 79.91 | 0.57% | 527,632 |
| Nov 19, 2024 | 79.88 | 80.11 | 79.18 | 79.46 | 79.46 | -1.39% | 515,929 |
| Nov 18, 2024 | 80.36 | 80.77 | 80.05 | 80.58 | 80.58 | 0.44% | 369,282 |
| Nov 15, 2024 | 81.25 | 81.66 | 79.96 | 80.23 | 80.23 | -1.58% | 536,065 |
| Nov 14, 2024 | 80.48 | 81.97 | 80.47 | 81.52 | 81.52 | 1.08% | 717,271 |
| Nov 13, 2024 | 80.90 | 81.31 | 80.56 | 80.65 | 80.65 | -0.20% | 484,531 |
| Nov 12, 2024 | 81.29 | 81.64 | 80.52 | 80.81 | 80.81 | -0.65% | 481,408 |
| Nov 11, 2024 | 80.63 | 81.67 | 80.20 | 81.34 | 81.34 | 1.54% | 515,881 |
| Nov 8, 2024 | 80.16 | 80.81 | 79.79 | 80.11 | 80.11 | -0.07% | 799,586 |
| Nov 7, 2024 | 80.38 | 80.80 | 79.42 | 80.17 | 80.17 | 0.17% | 743,908 |
| Nov 6, 2024 | 78.74 | 80.54 | 78.73 | 80.03 | 80.03 | 4.23% | 796,105 |
| Nov 5, 2024 | 75.75 | 76.85 | 75.72 | 76.78 | 76.78 | 1.48% | 594,066 |
| Nov 4, 2024 | 75.82 | 76.00 | 75.14 | 75.66 | 75.66 | -0.20% | 555,432 |
| Nov 1, 2024 | 74.76 | 75.93 | 74.42 | 75.81 | 75.81 | 1.40% | 638,663 |
| Oct 31, 2024 | 76.16 | 76.16 | 74.68 | 74.76 | 74.76 | -1.98% | 771,326 |
| Oct 30, 2024 | 76.11 | 76.95 | 76.11 | 76.27 | 76.27 | 0.09% | 670,158 |
| Oct 29, 2024 | 75.42 | 76.51 | 75.18 | 76.20 | 76.20 | 0.51% | 730,608 |
| Oct 28, 2024 | 75.33 | 76.21 | 75.00 | 75.81 | 75.81 | 0.95% | 1,004,895 |
| Oct 25, 2024 | 74.57 | 75.32 | 73.89 | 75.10 | 75.10 | 0.93% | 1,179,525 |
| Oct 24, 2024 | 74.00 | 75.97 | 72.50 | 74.41 | 74.41 | 5.25% | 2,180,859 |
| Oct 23, 2024 | 73.71 | 73.71 | 70.57 | 70.70 | 70.70 | -0.59% | 1,237,775 |
| Oct 22, 2024 | 71.91 | 72.08 | 71.07 | 71.12 | 71.12 | -1.63% | 573,039 |
| Oct 21, 2024 | 73.10 | 73.40 | 72.00 | 72.30 | 72.30 | -1.43% | 610,496 |
| Oct 18, 2024 | 73.38 | 73.66 | 72.47 | 73.35 | 73.35 | -0.01% | 982,706 |
| Oct 17, 2024 | 72.58 | 73.45 | 72.34 | 73.36 | 73.36 | 1.07% | 699,307 |
| Oct 16, 2024 | 71.71 | 72.67 | 70.40 | 72.58 | 72.58 | 1.26% | 400,513 |
| Oct 15, 2024 | 71.30 | 72.31 | 71.30 | 71.68 | 71.68 | 0.76% | 618,132 |
| Oct 14, 2024 | 70.33 | 71.15 | 70.05 | 71.14 | 71.14 | 1.48% | 385,200 |
| Oct 11, 2024 | 70.86 | 71.29 | 69.94 | 70.10 | 70.10 | -0.82% | 606,904 |
| Oct 10, 2024 | 70.78 | 71.09 | 70.18 | 70.68 | 70.68 | -0.55% | 387,652 |
| Oct 9, 2024 | 69.97 | 71.77 | 69.45 | 71.07 | 71.07 | 1.57% | 575,665 |
| Oct 8, 2024 | 69.88 | 70.02 | 69.48 | 69.97 | 69.97 | 0.42% | 396,873 |
| Oct 7, 2024 | 69.30 | 69.82 | 69.06 | 69.68 | 69.68 | 0.29% | 641,028 |
| Oct 4, 2024 | 69.68 | 70.05 | 69.15 | 69.48 | 69.48 | 0.20% | 409,528 |
| Oct 3, 2024 | 69.01 | 69.39 | 68.56 | 69.34 | 69.34 | -0.22% | 368,952 |
| Oct 2, 2024 | 69.27 | 69.67 | 68.89 | 69.49 | 69.49 | 0.19% | 396,636 |
| Oct 1, 2024 | 69.41 | 69.62 | 68.64 | 69.36 | 69.36 | 0.25% | 320,046 |
| Sep 30, 2024 | 69.29 | 69.45 | 68.74 | 69.19 | 69.19 | -0.13% | 511,293 |
| Sep 27, 2024 | 69.53 | 69.94 | 68.83 | 69.28 | 69.28 | 0.60% | 499,440 |
| Sep 26, 2024 | 68.91 | 69.49 | 67.91 | 68.87 | 68.87 | 0.47% | 483,413 |
| Sep 25, 2024 | 69.04 | 69.04 | 68.21 | 68.55 | 68.55 | -0.35% | 455,291 |
| Sep 24, 2024 | 68.81 | 68.94 | 68.52 | 68.79 | 68.79 | -0.03% | 365,316 |
| Sep 23, 2024 | 68.53 | 69.18 | 68.47 | 68.81 | 68.81 | 1.04% | 547,439 |
| Sep 20, 2024 | 68.83 | 68.86 | 68.00 | 68.10 | 68.10 | -1.56% | 2,724,757 |
| Sep 19, 2024 | 68.99 | 69.25 | 68.20 | 69.18 | 69.18 | 1.71% | 471,965 |
| Sep 18, 2024 | 67.99 | 68.95 | 67.65 | 68.02 | 68.02 | 0.29% | 446,620 |
| Sep 17, 2024 | 67.65 | 68.60 | 67.00 | 67.82 | 67.82 | 0.50% | 621,663 |
| Sep 16, 2024 | 67.19 | 67.57 | 66.73 | 67.48 | 67.48 | 0.99% | 575,029 |
| Sep 13, 2024 | 67.06 | 67.46 | 66.30 | 66.82 | 66.82 | 0.36% | 342,535 |
| Sep 12, 2024 | 66.36 | 66.87 | 66.08 | 66.58 | 66.58 | 0.45% | 456,463 |
| Sep 11, 2024 | 66.49 | 66.61 | 65.04 | 66.28 | 66.28 | -0.76% | 647,239 |
| Sep 10, 2024 | 66.14 | 66.97 | 65.58 | 66.79 | 66.79 | 0.83% | 461,988 |
| Sep 9, 2024 | 65.88 | 66.74 | 65.54 | 66.24 | 66.24 | 1.28% | 478,921 |
| Sep 6, 2024 | 66.36 | 66.77 | 65.14 | 65.40 | 65.40 | -1.42% | 310,759 |
| Sep 5, 2024 | 67.30 | 67.30 | 66.12 | 66.34 | 66.34 | -0.91% | 466,984 |
| Sep 4, 2024 | 67.23 | 67.50 | 66.63 | 66.95 | 66.95 | -0.48% | 393,322 |
| Sep 3, 2024 | 67.31 | 67.66 | 66.84 | 67.27 | 67.27 | -0.53% | 422,739 |
| Aug 30, 2024 | 67.59 | 67.70 | 66.81 | 67.63 | 67.63 | 0.25% | 531,047 |
| Aug 29, 2024 | 67.55 | 68.00 | 67.13 | 67.46 | 67.46 | 0.24% | 235,677 |
| Aug 28, 2024 | 67.28 | 68.18 | 67.07 | 67.30 | 67.30 | 0.55% | 643,985 |
| Aug 27, 2024 | 67.06 | 67.11 | 66.66 | 66.93 | 66.93 | -0.46% | 317,201 |
| Aug 26, 2024 | 67.59 | 68.14 | 67.08 | 67.24 | 67.24 | -0.19% | 381,539 |
| Aug 23, 2024 | 67.33 | 67.81 | 67.11 | 67.37 | 67.37 | 0.45% | 278,240 |
| Aug 22, 2024 | 67.29 | 67.55 | 66.83 | 67.07 | 67.07 | -0.33% | 250,675 |
| Aug 21, 2024 | 66.66 | 67.40 | 66.49 | 67.29 | 67.29 | 1.23% | 327,257 |
| Aug 20, 2024 | 66.86 | 67.15 | 66.31 | 66.47 | 66.47 | -0.76% | 323,102 |
| Aug 19, 2024 | 67.19 | 67.47 | 66.67 | 66.98 | 66.98 | -0.24% | 505,560 |
| Aug 16, 2024 | 66.73 | 67.47 | 66.73 | 67.14 | 67.14 | 0.58% | 421,039 |
| Aug 15, 2024 | 66.15 | 66.92 | 65.80 | 66.75 | 66.75 | 1.85% | 333,503 |
| Aug 14, 2024 | 66.00 | 66.08 | 65.27 | 65.54 | 65.54 | -0.33% | 539,727 |
| Aug 13, 2024 | 64.73 | 65.78 | 64.51 | 65.76 | 65.76 | 2.27% | 554,952 |
| Aug 12, 2024 | 65.38 | 65.52 | 64.19 | 64.30 | 64.30 | -1.20% | 314,160 |
| Aug 9, 2024 | 65.13 | 65.91 | 64.23 | 65.08 | 65.08 | -0.11% | 319,982 |
| Aug 8, 2024 | 64.27 | 65.20 | 63.97 | 65.15 | 65.15 | 1.94% | 389,317 |
| Aug 7, 2024 | 64.47 | 64.65 | 63.74 | 63.91 | 63.91 | - | 357,264 |
| Aug 6, 2024 | 63.19 | 64.70 | 62.94 | 63.91 | 63.91 | 1.28% | 400,146 |
| Aug 5, 2024 | 63.61 | 63.93 | 62.38 | 63.10 | 63.10 | -3.53% | 575,399 |
| Aug 2, 2024 | 66.35 | 66.52 | 65.00 | 65.41 | 65.41 | -2.74% | 427,211 |
| Aug 1, 2024 | 67.84 | 68.39 | 66.73 | 67.25 | 67.25 | -0.87% | 551,566 |
| Jul 31, 2024 | 68.16 | 68.43 | 67.06 | 67.84 | 67.84 | 0.25% | 1,186,553 |
| Jul 30, 2024 | 67.25 | 68.16 | 66.81 | 67.67 | 67.67 | 0.86% | 663,073 |
| Jul 29, 2024 | 66.95 | 67.23 | 66.40 | 67.09 | 67.09 | 0.31% | 610,009 |
| Jul 26, 2024 | 66.57 | 67.23 | 65.79 | 66.88 | 66.88 | 1.23% | 743,866 |
| Jul 25, 2024 | 64.00 | 67.10 | 64.00 | 66.07 | 66.07 | -0.27% | 1,232,349 |
| Jul 24, 2024 | 67.45 | 67.96 | 66.10 | 66.25 | 66.25 | -2.13% | 929,284 |
| Jul 23, 2024 | 66.24 | 67.90 | 65.88 | 67.69 | 67.69 | 2.13% | 878,210 |
| Jul 22, 2024 | 65.54 | 66.53 | 65.03 | 66.28 | 66.28 | 1.42% | 664,284 |
| Jul 19, 2024 | 66.92 | 67.41 | 64.76 | 65.35 | 65.35 | -2.56% | 1,288,301 |
| Jul 18, 2024 | 68.98 | 69.39 | 66.86 | 67.07 | 67.07 | -2.68% | 795,329 |
| Jul 17, 2024 | 69.60 | 70.16 | 68.90 | 68.92 | 68.92 | -1.30% | 745,648 |
| Jul 16, 2024 | 68.11 | 69.95 | 67.81 | 69.83 | 69.83 | 2.59% | 657,110 |
| Jul 15, 2024 | 67.30 | 68.26 | 67.01 | 68.07 | 68.07 | 1.11% | 879,638 |
| Jul 12, 2024 | 67.05 | 67.67 | 67.02 | 67.32 | 67.32 | 1.01% | 395,333 |
| Jul 11, 2024 | 66.16 | 67.02 | 66.06 | 66.65 | 66.65 | 1.34% | 438,715 |
| Jul 10, 2024 | 64.48 | 65.78 | 64.48 | 65.77 | 65.77 | 2.35% | 377,032 |
| Jul 9, 2024 | 65.10 | 65.51 | 64.23 | 64.26 | 64.26 | -0.93% | 604,474 |
| Jul 8, 2024 | 65.23 | 65.41 | 64.79 | 64.86 | 64.86 | -0.25% | 385,256 |
| Jul 5, 2024 | 65.60 | 65.60 | 64.96 | 65.02 | 65.02 | -0.94% | 494,292 |
| Jul 3, 2024 | 65.43 | 66.00 | 65.35 | 65.64 | 65.64 | 0.75% | 422,645 |
| Jul 2, 2024 | 64.71 | 65.45 | 64.36 | 65.15 | 65.15 | 0.91% | 780,876 |