SEI Investments Company SEIC
NASDAQ · United States · Finance
$102.04-0.62 (-0.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102.66 | -0.67% | $103.51 | $104.38 | $102.65 | 599.00K |
| 2026-09-29 | $103.35 | -1.40% | $104.48 | $105.35 | $103.17 | 552.50K |
| 2026-09-28 | $104.82 | -0.79% | $105.75 | $105.75 | $104.09 | 681.70K |
| 2026-09-25 | $105.65 | +0.83% | $105.00 | $106.12 | $105.00 | 666.40K |
| 2026-09-24 | $104.78 | -0.05% | $104.99 | $105.50 | $103.54 | 923.50K |
| 2026-09-23 | $104.83 | +1.03% | $103.26 | $105.27 | $103.26 | 694.10K |
| 2026-09-22 | $103.76 | -1.54% | $105.58 | $105.94 | $101.47 | 1.70M |
| 2026-09-21 | $105.38 | +0.17% | $106.25 | $106.25 | $105.00 | 812.50K |
| 2026-09-18 | $105.20 | +0.33% | $104.85 | $106.26 | $104.21 | 3.54M |
| 2026-09-17 | $104.85 | +0.27% | $105.49 | $105.63 | $103.96 | 610.60K |
| 2026-09-16 | $104.57 | -1.18% | $105.72 | $106.34 | $103.22 | 721.80K |
| 2026-09-15 | $105.82 | +0.29% | $106.48 | $106.48 | $105.01 | 872.50K |
| 2026-09-14 | $105.51 | -1.33% | $107.86 | $108.05 | $105.08 | 811.70K |
| 2026-09-11 | $106.93 | +0.15% | $107.91 | $108.94 | $105.69 | 579.70K |
| 2026-09-10 | $106.77 | -0.37% | $107.19 | $107.87 | $106.32 | 544.00K |
| 2026-09-09 | $107.17 | -1.32% | $108.38 | $108.51 | $106.82 | 667.70K |
| 2026-09-08 | $108.60 | -1.62% | $110.33 | $110.75 | $108.50 | 859.40K |
| 2026-09-04 | $110.39 | -0.96% | $110.57 | $111.16 | $109.83 | 590.40K |
| 2026-09-03 | $111.46 | +2.14% | $110.00 | $111.48 | $109.75 | 749.90K |
| 2026-09-02 | $109.12 | -0.38% | $109.70 | $110.50 | $108.10 | 668.20K |
| 2026-09-01 | $109.54 | -1.30% | $110.57 | $111.15 | $109.42 | 649.60K |
| 2026-08-31 | $110.98 | -0.58% | $111.46 | $111.63 | $110.46 | 722.80K |
| 2026-08-28 | $111.63 | +0.30% | $111.68 | $112.15 | $111.18 | 660.70K |
| 2026-08-27 | $111.30 | +0.47% | $110.27 | $111.43 | $109.89 | 710.10K |
| 2026-08-26 | $110.78 | -0.18% | $110.98 | $111.43 | $110.34 | 609.90K |
| 2026-08-25 | $110.98 | +0.21% | $110.43 | $111.50 | $109.90 | 646.30K |
| 2026-08-24 | $110.75 | +1.11% | $109.75 | $111.90 | $109.62 | 866.70K |
| 2026-08-21 | $109.53 | +1.79% | $108.26 | $109.75 | $108.19 | 801.20K |
| 2026-08-20 | $107.60 | +0.22% | $107.75 | $109.11 | $107.43 | 600.80K |
| 2026-08-19 | $107.36 | +0.41% | $106.76 | $108.04 | $106.76 | 646.80K |
| 2026-08-18 | $106.92 | +1.37% | $106.25 | $107.46 | $105.53 | 489.70K |
| 2026-08-17 | $105.47 | -0.86% | $105.96 | $106.93 | $105.29 | 484.70K |
| 2026-08-14 | $106.38 | -0.01% | $106.52 | $106.91 | $105.96 | 362.20K |
| 2026-08-13 | $106.39 | +0.81% | $106.00 | $106.86 | $104.76 | 486.60K |
| 2026-08-12 | $105.54 | +0.87% | $104.17 | $105.65 | $103.96 | 509.80K |
| 2026-08-11 | $104.63 | -0.09% | $104.77 | $105.95 | $104.16 | 497.70K |
| 2026-08-10 | $104.72 | +0.02% | $104.70 | $106.00 | $104.27 | 457.90K |
| 2026-08-07 | $104.70 | +0.01% | $104.50 | $104.98 | $103.64 | 472.60K |
| 2026-08-06 | $104.69 | -0.07% | $105.50 | $107.00 | $104.06 | 583.50K |
| 2026-08-05 | $104.76 | +0.04% | $105.50 | $106.00 | $104.45 | 592.00K |
| 2026-08-04 | $104.72 | +0.51% | $104.33 | $105.53 | $104.26 | 725.60K |
| 2026-08-03 | $104.19 | +1.17% | $103.47 | $104.38 | $102.59 | 602.90K |
| 2026-07-31 | $102.98 | -0.06% | $102.19 | $103.35 | $101.11 | 824.20K |
| 2026-07-30 | $103.04 | +0.16% | $102.54 | $103.11 | $101.10 | 510.80K |
| 2026-07-29 | $102.88 | -0.25% | $102.81 | $104.47 | $102.23 | 649.90K |
| 2026-07-28 | $103.14 | +1.60% | $102.05 | $103.75 | $100.45 | 871.10K |
| 2026-07-27 | $101.52 | +2.32% | $99.22 | $101.76 | $99.16 | 795.20K |
| 2026-07-24 | $99.22 | +2.57% | $96.45 | $99.87 | $96.45 | 968.60K |
| 2026-07-23 | $96.73 | -2.05% | $102.29 | $102.29 | $95.40 | 1.37M |
| 2026-07-22 | $98.75 | +1.13% | $97.65 | $98.88 | $97.13 | 815.50K |
| 2026-07-21 | $97.65 | -1.73% | $99.37 | $99.60 | $97.35 | 866.80K |
| 2026-07-20 | $99.37 | +0.12% | $99.29 | $99.61 | $98.23 | 834.70K |
| 2026-07-17 | $99.25 | -1.01% | $99.93 | $100.79 | $98.61 | 866.90K |
| 2026-07-16 | $100.26 | +2.13% | $97.73 | $100.28 | $97.73 | 1.54M |
| 2026-07-15 | $98.17 | +3.46% | $95.37 | $98.58 | $95.37 | 956.00K |
| 2026-07-14 | $94.89 | -1.34% | $95.40 | $96.77 | $94.73 | 781.20K |
| 2026-07-13 | $96.18 | +0.76% | $96.14 | $96.73 | $95.29 | 499.40K |
| 2026-07-10 | $95.45 | +0.76% | $95.80 | $96.41 | $94.70 | 600.30K |
| 2026-07-09 | $94.73 | +0.23% | $94.48 | $96.60 | $92.47 | 728.70K |
| 2026-07-08 | $94.51 | -1.49% | $95.32 | $95.90 | $93.62 | 709.30K |
| 2026-07-07 | $95.94 | +1.00% | $95.66 | $96.19 | $94.90 | 633.00K |
| 2026-07-06 | $94.99 | +3.89% | $91.20 | $95.61 | $91.20 | 691.30K |
| 2026-07-02 | $91.43 | +1.53% | $90.57 | $92.00 | $90.50 | 730.70K |
| 2026-07-01 | $90.05 | +2.67% | $87.71 | $91.06 | $87.66 | 577.60K |
| 2026-06-30 | $87.71 | +1.41% | $86.59 | $88.12 | $86.11 | 564.90K |
| 2026-06-29 | $86.49 | -0.87% | $87.43 | $88.44 | $85.94 | 617.70K |
| 2026-06-26 | $87.25 | -0.77% | $88.07 | $88.45 | $86.39 | 1.21M |
| 2026-06-25 | $87.93 | -1.08% | $89.41 | $90.97 | $87.82 | 554.30K |
| 2026-06-24 | $88.89 | -1.46% | $90.69 | $90.69 | $88.57 | 528.00K |
| 2026-06-23 | $90.21 | -0.33% | $90.93 | $91.50 | $89.72 | 578.30K |
| 2026-06-22 | $90.51 | +1.20% | $89.91 | $90.79 | $89.01 | 512.20K |
| 2026-06-18 | $89.44 | -1.73% | $91.95 | $91.95 | $88.76 | 1.71M |
| 2026-06-17 | $91.01 | +0.31% | $90.36 | $91.54 | $90.13 | 647.70K |
| 2026-06-16 | $90.73 | +1.30% | $90.43 | $91.49 | $89.06 | 628.10K |
| 2026-06-15 | $89.57 | +0.19% | $89.87 | $90.52 | $89.32 | 551.00K |
| 2026-06-12 | $89.40 | +1.42% | $88.71 | $89.78 | $88.05 | 500.80K |
| 2026-06-11 | $88.15 | -0.73% | $88.84 | $89.37 | $87.66 | 407.60K |
| 2026-06-10 | $88.80 | -1.62% | $90.26 | $90.89 | $88.76 | 441.20K |
| 2026-06-09 | $90.26 | +2.29% | $88.95 | $91.40 | $88.69 | 750.10K |
| 2026-06-08 | $88.24 | -1.32% | $88.36 | $89.39 | $87.81 | 511.90K |
| 2026-06-05 | $89.42 | +0.95% | $88.93 | $89.67 | $88.70 | 708.90K |
| 2026-06-04 | $88.58 | +1.80% | $87.85 | $89.29 | $87.85 | 505.60K |
| 2026-06-03 | $87.01 | -0.87% | $87.39 | $87.55 | $86.26 | 600.10K |
| 2026-06-02 | $87.77 | -0.62% | $88.32 | $88.74 | $87.39 | 516.10K |
| 2026-06-01 | $88.32 | +0.50% | $87.75 | $88.77 | $87.45 | 520.10K |
| 2026-05-29 | $87.88 | -0.81% | $88.32 | $89.12 | $87.56 | 1.18M |
| 2026-05-28 | $88.60 | -1.20% | $89.57 | $89.57 | $87.96 | 696.20K |
| 2026-05-27 | $89.68 | -1.19% | $90.88 | $91.27 | $89.53 | 404.10K |
| 2026-05-26 | $90.76 | +0.25% | $90.77 | $91.10 | $90.14 | 557.50K |
| 2026-05-22 | $90.53 | +1.05% | $90.00 | $91.11 | $89.53 | 527.80K |