SEIC - SEI Investments Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201956.6856.8355.1655.3855.38382,500
Aug 22, 201957.0057.3756.5156.8256.82255,300
Aug 21, 201957.1357.4056.7156.9556.95244,200
Aug 20, 201956.8357.1956.5356.5956.59246,200
Aug 19, 201957.5657.5656.9257.1757.17178,400
Aug 16, 201955.6856.8155.6856.5656.56271,900
Aug 15, 201955.9656.2955.3955.5255.52358,500
Aug 14, 201956.4356.8555.6255.6855.68288,700
Aug 13, 201956.7657.9656.6857.6057.60300,400
Aug 12, 201956.7657.4756.2856.8156.81357,700
Aug 09, 201957.8158.2957.1457.5157.51294,900
Aug 08, 201958.0558.4457.4657.9257.92597,000
Aug 07, 201955.9757.6155.5557.4657.46562,300
Aug 06, 201956.1457.0055.7856.9456.94530,900
Aug 05, 201956.5758.1155.2555.7555.75578,100
Aug 02, 201958.1458.7957.2057.6757.67471,600
Aug 01, 201959.5160.0058.3358.4558.45992,800
Jul 31, 201960.6361.0659.2559.5959.59965,700
Jul 30, 201960.0260.4959.9660.4160.41563,700
Jul 29, 201960.8461.1460.2460.4060.40394,100
Jul 26, 201959.6760.9459.4360.9060.90703,000
Jul 25, 201960.0060.3158.9159.6859.68708,800
Jul 24, 201957.6858.7957.5658.7758.77640,300
Jul 23, 201956.7757.8456.3557.7557.75522,000
Jul 22, 201956.7356.8456.1956.5056.50287,900
Jul 19, 201956.3957.1756.3956.5756.57383,000
Jul 18, 201956.0156.3055.7856.2656.26446,600
Jul 17, 201956.1656.3855.3555.9455.94544,100
Jul 16, 201956.4456.8556.2556.3956.39383,000
Jul 15, 201957.0057.4856.0156.4056.40551,300
Jul 12, 201956.4656.9356.1956.8856.88484,200
Jul 11, 201956.0956.1755.7656.1056.10393,700
Jul 10, 201956.0456.4755.8856.0356.03336,200
Jul 09, 201955.4056.0055.3455.9955.99412,100
Jul 08, 201956.1556.2155.5255.7355.73385,000
Jul 05, 201956.6356.8956.0556.6356.63308,700
Jul 03, 201956.5756.8356.4256.7056.70253,100
Jul 02, 201956.6456.6455.8556.2856.28380,200
Jul 01, 201956.8757.5456.2356.6656.66474,300
Jun 28, 201955.9056.5055.5056.1056.101,839,200
Jun 27, 201954.8155.5354.4855.3655.36561,500
Jun 26, 201954.3254.9554.3254.5954.59513,900
Jun 25, 201954.7854.7953.8954.0254.02534,100
Jun 24, 201954.5655.0054.0854.5554.55615,800
Jun 21, 201955.0555.2054.3054.4154.41920,300
Jun 20, 201955.2255.5054.1655.1255.12582,200
Jun 19, 201954.1954.9054.0654.6354.63545,000
Jun 18, 201953.5254.7753.5254.3454.34480,800
Jun 17, 201953.9254.3953.2153.2853.28516,500
Jun 14, 201954.1054.2153.6853.9353.93408,400
Jun 13, 201953.9354.1153.5353.9953.99650,800
Jun 12, 201954.3454.8353.6453.8853.88928,300
Jun 11, 201954.8655.1554.0854.5854.58591,000
Jun 11, 20190.33 Dividend
Jun 10, 201954.2155.0354.2154.6354.30538,300
Jun 07, 201953.1653.9753.1153.8453.51420,500
Jun 06, 201953.0253.4452.5153.2052.88584,800
Jun 05, 201952.0353.2351.7853.1252.80643,400
Jun 04, 201950.9852.0050.6951.9651.65766,500
Jun 03, 201950.2850.7449.9150.3050.00392,200
May 31, 201950.3650.7650.1250.2549.95692,000
May 30, 201951.2251.7250.6550.8850.57386,500
May 29, 201950.6251.2650.0651.1750.86535,700
May 28, 201952.1952.2950.8950.9550.64953,100
May 24, 201951.7152.0951.4852.0451.73374,200
May 23, 201952.0052.0651.2351.4951.18471,000
May 22, 201952.2752.7652.0952.3652.04627,200
May 21, 201951.5852.5651.5852.5352.21679,300
May 20, 201951.0751.6150.7751.3351.02282,500
May 17, 201951.3152.0851.2651.3451.03627,600
May 16, 201951.1352.0051.1351.7351.42404,200
May 15, 201950.8051.4850.4951.2450.93558,500
May 14, 201950.4551.6750.3751.4551.14602,600
May 13, 201951.8951.9750.2650.3950.09965,500
May 10, 201952.4053.1051.8752.9352.61466,900
May 09, 201952.3852.8051.8352.6052.28747,700
May 08, 201952.9953.3952.6752.8552.53806,000
May 07, 201953.2953.8252.7653.1752.85567,200
May 06, 201952.7754.2152.1553.9053.57608,000
May 03, 201953.6854.2653.6153.6553.33563,300
May 02, 201953.7854.3953.0153.6253.30536,600
May 01, 201954.6154.6353.7253.7253.40405,800
Apr 30, 201954.2654.6453.7654.4554.121,003,900
Apr 29, 201954.0554.9553.6854.4154.08729,800
Apr 26, 201953.0053.9052.7453.8753.54930,000
Apr 25, 201955.7956.5051.8753.2952.971,626,500
Apr 24, 201957.1757.4656.8057.0056.661,250,400
Apr 23, 201956.6857.9056.6857.4857.131,786,300
Apr 22, 201958.0158.0156.4156.4356.091,108,200
Apr 18, 201958.1758.4357.7758.3457.99377,400
Apr 17, 201958.0058.2357.6658.0457.69714,300
Apr 16, 201957.2057.9657.2057.9657.61508,900
Apr 15, 201957.2757.7356.9656.9856.64420,200
Apr 12, 201956.8957.4556.7457.3757.02434,800
Apr 11, 201956.3256.5955.9956.2355.89676,700
Apr 10, 201955.3556.0954.9456.0655.72509,300
Apr 09, 201955.5355.5354.9155.0354.70492,300
Apr 08, 201955.4155.7154.9055.6955.35441,200
Apr 05, 201955.1855.6255.0655.4355.10521,800
Apr 04, 201954.4755.1654.1955.1354.80713,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...