SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
77.60
+0.49 (0.63%)
Mar 31, 2025, 3:35 PM EDT - Market open
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 81.87 | 82.41 | 81.26 | 82.05 | 82.05 | -0.77% | 465,019 |
| Feb 11, 2025 | 83.86 | 84.06 | 82.33 | 82.69 | 82.69 | -1.94% | 521,680 |
| Feb 10, 2025 | 85.67 | 86.21 | 84.24 | 84.33 | 84.33 | -1.14% | 588,159 |
| Feb 7, 2025 | 86.69 | 86.69 | 85.24 | 85.30 | 85.30 | -1.09% | 400,738 |
| Feb 6, 2025 | 86.86 | 86.92 | 85.88 | 86.24 | 86.24 | -0.07% | 308,284 |
| Feb 5, 2025 | 86.39 | 86.61 | 85.50 | 86.30 | 86.30 | 0.19% | 492,270 |
| Feb 4, 2025 | 86.01 | 86.83 | 85.70 | 86.14 | 86.14 | 0.37% | 492,238 |
| Feb 3, 2025 | 84.79 | 86.17 | 84.39 | 85.82 | 85.82 | -0.88% | 617,818 |
| Jan 31, 2025 | 86.00 | 86.95 | 85.26 | 86.58 | 86.58 | 0.64% | 1,001,747 |
| Jan 30, 2025 | 86.15 | 86.93 | 84.70 | 86.03 | 86.03 | 3.70% | 1,140,231 |
| Jan 29, 2025 | 84.06 | 84.48 | 82.87 | 82.96 | 82.96 | -1.69% | 596,968 |
| Jan 28, 2025 | 83.09 | 84.81 | 82.86 | 84.39 | 84.39 | 1.12% | 544,486 |
| Jan 27, 2025 | 84.34 | 84.41 | 83.22 | 83.45 | 83.45 | -1.68% | 571,454 |
| Jan 24, 2025 | 84.10 | 85.12 | 83.41 | 84.88 | 84.88 | 0.74% | 673,021 |
| Jan 23, 2025 | 84.00 | 84.43 | 83.61 | 84.26 | 84.26 | 0.04% | 397,869 |
| Jan 22, 2025 | 83.88 | 84.54 | 83.42 | 84.23 | 84.23 | 0.38% | 601,879 |
| Jan 21, 2025 | 84.13 | 84.84 | 83.35 | 83.91 | 83.91 | 0.52% | 500,138 |
| Jan 17, 2025 | 83.50 | 83.92 | 83.16 | 83.48 | 83.48 | 0.63% | 419,338 |
| Jan 16, 2025 | 82.10 | 83.10 | 81.92 | 82.96 | 82.96 | 1.32% | 355,500 |