SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
80.25
-1.99 (-2.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 82.26 | 82.68 | 81.16 | 81.88 | 81.88 | 1.32% | 340,165 |
| Jan 14, 2025 | 79.24 | 80.84 | 78.32 | 80.81 | 80.81 | 2.27% | 418,001 |
| Jan 13, 2025 | 78.26 | 79.14 | 77.57 | 79.02 | 79.02 | 0.03% | 515,669 |
| Jan 10, 2025 | 80.32 | 80.56 | 78.70 | 79.00 | 79.00 | -3.04% | 929,168 |
| Jan 8, 2025 | 80.51 | 81.55 | 80.15 | 81.48 | 81.48 | 0.37% | 505,883 |
| Jan 7, 2025 | 81.89 | 82.36 | 80.30 | 81.18 | 81.18 | -0.82% | 616,666 |
| Jan 6, 2025 | 82.00 | 82.69 | 81.55 | 81.85 | 81.85 | -0.06% | 687,238 |
| Jan 3, 2025 | 82.28 | 82.35 | 80.99 | 81.90 | 81.90 | -0.02% | 542,052 |
| Jan 2, 2025 | 83.12 | 83.21 | 81.66 | 81.92 | 81.92 | -0.68% | 570,413 |
| Dec 31, 2024 | 83.35 | 83.67 | 82.32 | 82.48 | 82.48 | -0.19% | 624,654 |
| Dec 30, 2024 | 82.73 | 83.06 | 82.09 | 82.64 | 82.64 | -0.86% | 374,250 |
| Dec 27, 2024 | 83.31 | 84.27 | 82.86 | 83.36 | 83.36 | -1.38% | 452,561 |
| Dec 26, 2024 | 83.95 | 84.69 | 83.82 | 84.53 | 84.04 | 0.08% | 465,275 |
| Dec 24, 2024 | 83.32 | 84.62 | 83.14 | 84.46 | 83.97 | 1.64% | 278,657 |
| Dec 23, 2024 | 82.56 | 83.21 | 82.35 | 83.10 | 82.61 | 0.42% | 632,499 |
| Dec 20, 2024 | 81.12 | 83.29 | 81.01 | 82.75 | 82.27 | 1.57% | 1,932,640 |
| Dec 19, 2024 | 81.57 | 82.32 | 81.29 | 81.47 | 80.99 | 0.88% | 770,056 |
| Dec 18, 2024 | 85.09 | 85.12 | 80.63 | 80.76 | 80.29 | -5.12% | 1,010,676 |
| Dec 17, 2024 | 85.13 | 85.95 | 84.96 | 85.12 | 84.62 | -0.71% | 808,375 |
| Dec 16, 2024 | 85.43 | 86.31 | 84.39 | 85.73 | 85.23 | -0.12% | 920,377 |
| Dec 13, 2024 | 87.25 | 87.25 | 85.03 | 85.83 | 85.33 | -0.87% | 841,087 |
| Dec 12, 2024 | 85.94 | 87.18 | 85.42 | 86.58 | 86.07 | 0.98% | 1,009,898 |
| Dec 11, 2024 | 85.68 | 86.67 | 85.60 | 85.74 | 85.24 | 0.37% | 732,348 |
| Dec 10, 2024 | 84.65 | 86.04 | 83.60 | 85.42 | 84.92 | 1.22% | 761,878 |
| Dec 9, 2024 | 84.35 | 84.75 | 84.21 | 84.39 | 83.90 | 0.36% | 653,958 |
| Dec 6, 2024 | 84.15 | 84.55 | 83.99 | 84.09 | 83.60 | 0.32% | 782,468 |
| Dec 5, 2024 | 82.83 | 83.86 | 82.83 | 83.82 | 83.33 | 1.07% | 606,486 |
| Dec 4, 2024 | 81.67 | 83.16 | 81.39 | 82.93 | 82.45 | 1.51% | 589,094 |
| Dec 3, 2024 | 82.16 | 82.16 | 81.33 | 81.70 | 81.22 | -0.27% | 422,076 |
| Dec 2, 2024 | 83.01 | 83.15 | 81.81 | 81.92 | 81.44 | -0.86% | 484,267 |
| Nov 29, 2024 | 82.69 | 83.11 | 82.56 | 82.63 | 82.15 | 0.23% | 283,208 |
| Nov 27, 2024 | 82.73 | 83.02 | 81.71 | 82.44 | 81.96 | - | 1,287,386 |
| Nov 26, 2024 | 81.45 | 82.47 | 80.92 | 82.44 | 81.96 | 1.07% | 824,643 |
| Nov 25, 2024 | 81.23 | 81.84 | 80.63 | 81.57 | 81.09 | 0.93% | 1,045,501 |
| Nov 22, 2024 | 80.21 | 80.88 | 80.13 | 80.82 | 80.35 | 0.82% | 596,998 |
| Nov 21, 2024 | 79.79 | 80.62 | 79.50 | 80.16 | 79.69 | 0.31% | 465,076 |
| Nov 20, 2024 | 79.64 | 79.99 | 78.70 | 79.91 | 79.44 | 0.57% | 531,378 |
| Nov 19, 2024 | 79.88 | 80.11 | 79.18 | 79.46 | 79.00 | -1.39% | 515,929 |
| Nov 18, 2024 | 80.36 | 80.77 | 80.05 | 80.58 | 80.11 | 0.44% | 369,282 |
| Nov 15, 2024 | 81.25 | 81.66 | 79.96 | 80.23 | 79.76 | -1.58% | 536,065 |
| Nov 14, 2024 | 80.48 | 81.97 | 80.47 | 81.52 | 81.04 | 1.08% | 717,271 |
| Nov 13, 2024 | 80.90 | 81.31 | 80.56 | 80.65 | 80.18 | -0.20% | 484,531 |
| Nov 12, 2024 | 81.29 | 81.64 | 80.52 | 80.81 | 80.34 | -0.65% | 481,408 |
| Nov 11, 2024 | 80.63 | 81.67 | 80.20 | 81.34 | 80.87 | 1.54% | 515,881 |
| Nov 8, 2024 | 80.16 | 80.81 | 79.79 | 80.11 | 79.64 | -0.07% | 799,586 |
| Nov 7, 2024 | 80.38 | 80.80 | 79.42 | 80.17 | 79.70 | 0.17% | 743,908 |
| Nov 6, 2024 | 78.74 | 80.54 | 78.73 | 80.03 | 79.56 | 4.23% | 796,105 |
| Nov 5, 2024 | 75.75 | 76.85 | 75.72 | 76.78 | 76.33 | 1.48% | 594,066 |
| Nov 4, 2024 | 75.82 | 76.00 | 75.14 | 75.66 | 75.22 | -0.20% | 555,432 |
| Nov 1, 2024 | 74.76 | 75.93 | 74.42 | 75.81 | 75.37 | 1.40% | 638,663 |
| Oct 31, 2024 | 76.16 | 76.16 | 74.68 | 74.76 | 74.32 | -1.98% | 771,326 |
| Oct 30, 2024 | 76.11 | 76.95 | 76.11 | 76.27 | 75.82 | 0.09% | 670,158 |
| Oct 29, 2024 | 75.42 | 76.51 | 75.18 | 76.20 | 75.76 | 0.51% | 730,608 |
| Oct 28, 2024 | 75.33 | 76.21 | 75.00 | 75.81 | 75.37 | 0.95% | 1,004,895 |
| Oct 25, 2024 | 74.57 | 75.32 | 73.89 | 75.10 | 74.66 | 0.93% | 1,179,525 |
| Oct 24, 2024 | 74.00 | 75.97 | 72.50 | 74.41 | 73.98 | 5.25% | 2,180,859 |
| Oct 23, 2024 | 73.71 | 73.71 | 70.57 | 70.70 | 70.29 | -0.59% | 1,237,775 |
| Oct 22, 2024 | 71.91 | 72.08 | 71.07 | 71.12 | 70.70 | -1.63% | 573,039 |
| Oct 21, 2024 | 73.10 | 73.40 | 72.00 | 72.30 | 71.88 | -1.43% | 610,496 |
| Oct 18, 2024 | 73.38 | 73.66 | 72.47 | 73.35 | 72.92 | -0.01% | 982,706 |
| Oct 17, 2024 | 72.58 | 73.45 | 72.34 | 73.36 | 72.93 | 1.07% | 699,307 |
| Oct 16, 2024 | 71.71 | 72.67 | 70.40 | 72.58 | 72.16 | 1.26% | 400,513 |
| Oct 15, 2024 | 71.30 | 72.31 | 71.30 | 71.68 | 71.26 | 0.76% | 618,132 |
| Oct 14, 2024 | 70.33 | 71.15 | 70.05 | 71.14 | 70.72 | 1.48% | 385,200 |
| Oct 11, 2024 | 70.86 | 71.29 | 69.94 | 70.10 | 69.69 | -0.82% | 606,904 |
| Oct 10, 2024 | 70.78 | 71.09 | 70.18 | 70.68 | 70.27 | -0.55% | 387,652 |
| Oct 9, 2024 | 69.97 | 71.77 | 69.45 | 71.07 | 70.66 | 1.57% | 575,665 |
| Oct 8, 2024 | 69.88 | 70.02 | 69.48 | 69.97 | 69.56 | 0.42% | 396,873 |
| Oct 7, 2024 | 69.30 | 69.82 | 69.06 | 69.68 | 69.27 | 0.29% | 641,028 |
| Oct 4, 2024 | 69.68 | 70.05 | 69.15 | 69.48 | 69.07 | 0.20% | 409,528 |
| Oct 3, 2024 | 69.01 | 69.39 | 68.56 | 69.34 | 68.94 | -0.22% | 368,952 |
| Oct 2, 2024 | 69.27 | 69.67 | 68.89 | 69.49 | 69.08 | 0.19% | 396,636 |
| Oct 1, 2024 | 69.41 | 69.62 | 68.64 | 69.36 | 68.96 | 0.25% | 320,046 |
| Sep 30, 2024 | 69.29 | 69.45 | 68.74 | 69.19 | 68.79 | -0.13% | 511,293 |
| Sep 27, 2024 | 69.53 | 69.94 | 68.83 | 69.28 | 68.88 | 0.60% | 499,440 |
| Sep 26, 2024 | 68.91 | 69.49 | 67.91 | 68.87 | 68.47 | 0.47% | 483,413 |