SEI Investments Company (SEIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.97 | 4.56221198157 | 65.1 | 68.26 | 64.23 | 539038 | 66.5525962 | CS |
| 4 | 2.97 | 4.56221198157 | 65.1 | 68.26 | 64.06 | 592918 | 65.71948551 | CS |
| 12 | 1.29 | 1.93171608266 | 66.78 | 68.998 | 63.66 | 580639 | 66.46317624 | CS |
| 26 | 4.95 | 7.84220532319 | 63.12 | 72.54 | 62.34 | 561571 | 66.8376487 | CS |
| 52 | 6.7 | 10.9173863451 | 61.37 | 72.54 | 52.195 | 555658 | 63.52560079 | CS |
| 156 | 6.19 | 10.0032320621 | 61.88 | 72.54 | 46.3 | 557893 | 59.89107997 | CS |
| 260 | 11.63 | 20.6059532247 | 56.44 | 72.54 | 35.405 | 567762 | 58.58081248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 68.07 | 0.75 | 1.11 | 67.3 | 68.26 | 67.01 | 879638 |
| 1720823700 | 67.32 | 0.67 | 1.01 | 67.05 | 67.67 | 66.849999 | 395333 |
| 1720737300 | 66.65 | 0.88 | 1.34 | 66.16 | 67.019999 | 66.0614 | 438715 |
| 1720650900 | 65.769999 | 1.51 | 2.35 | 64.48 | 65.78 | 64.48 | 377032 |
| 1720564500 | 64.26 | -0.6 | -0.93 | 65.099999 | 65.51 | 64.23 | 604474 |
| 1720478100 | 64.86 | -0.16 | -0.25 | 65.23 | 65.41 | 64.79 | 385256 |
| 1720218900 | 65.019999 | -0.62 | -0.94 | 65.599999 | 65.599999 | 64.959999 | 494292 |
| 1720040640 | 65.64 | 0.49 | 0.75 | 65.43 | 66 | 65.16 | 422645 |
| 1719959700 | 65.15 | 0.59 | 0.91 | 64.709999 | 65.444999 | 64.36 | 780876 |
| 1719873300 | 64.56 | 0.22 | 0.34 | 64.67 | 65 | 64.08 | 561321 |
| 1719614100 | 64.34 | 0 | 0.00 | 64.34 | 64.34 | 64.34 | 0 |
| 1719527700 | 64.34 | -0.4 | -0.62 | 64.64 | 64.9 | 64.06 | 602275 |
| 1719441300 | 64.739999 | -1.05 | -1.60 | 65.67 | 65.73 | 64.629999 | 459849 |
| 1719354900 | 65.79 | -0.89 | -1.33 | 66.43 | 66.43 | 65.58 | 709636 |
| 1719268500 | 66.68 | 0.88 | 1.34 | 66.08 | 67.23 | 65.78 | 639750 |
| 1719009300 | 65.8 | -0.03 | -0.05 | 65.95 | 66.069999 | 65.379999 | 1100382 |
| 1718922900 | 65.83 | 0.07 | 0.11 | 65.72 | 66.105 | 65.379999 | 556807 |
| 1718750100 | 65.76 | 1.04 | 1.61 | 65.099999 | 65.84 | 64.67 | 671327 |
| 1718663700 | 64.72 | 0.29 | 0.45 | 64.129999 | 64.9 | 63.66 | 612739 |
| 1718404500 | 64.43 | -0.58 | -0.89 | 64.599999 | 64.8 | 64.015 | 483783 |
| 1718318100 | 65.01 | -0.41 | -0.63 | 65.099999 | 65.205 | 64.62 | 621597 |
| 1718231700 | 65.42 | 0.58 | 0.89 | 65.73 | 66.349999 | 65.25 | 477888 |
| 1718145300 | 64.84 | -0.1 | -0.15 | 65.18 | 65.299 | 64.14 | 1156928 |
| 1718058900 | 64.94 | -0.32 | -0.49 | 64.349999 | 65.23 | 63.71 | 533240 |
| 1717799700 | 65.26 | -1.16 | -1.75 | 66 | 66.09 | 65.05 | 773902 |
| 1717713300 | 66.42 | -0.39 | -0.58 | 66.54 | 66.94 | 66.33 | 420217 |
| 1717626900 | 66.81 | -0.16 | -0.24 | 66.97 | 67.32 | 66.685 | 658624 |
| 1717540500 | 66.97 | -0.58 | -0.86 | 67.39 | 67.8 | 66.86 | 416448 |
| 1717454100 | 67.55 | -0.16 | -0.24 | 67.67 | 67.75 | 66.8 | 465765 |
| 1717194900 | 67.71 | 0.74 | 1.10 | 67.24 | 67.78 | 66.93 | 986880 |
| 1717108500 | 66.97 | 0.37 | 0.56 | 66.54 | 67.38 | 66.08 | 1529487 |
| 1717022100 | 66.599999 | -0.32 | -0.48 | 66.459999 | 66.78 | 66.08 | 593056 |
| 1716935700 | 66.92 | -1.27 | -1.86 | 68.07 | 68.225 | 66.86 | 427907 |
| 1716590100 | 68.19 | 0.46 | 0.68 | 67.97 | 68.25 | 67.4 | 352099 |
| 1716503700 | 67.73 | -0.33 | -0.48 | 68.3 | 68.51 | 67.71 | 487354 |
| 1716417300 | 68.06 | -0.39 | -0.57 | 68.43 | 68.5 | 67.78 | 379122 |
| 1716330900 | 68.45 | 0.48 | 0.71 | 67.9 | 68.55 | 67.78 | 388082 |
| 1716244500 | 67.97 | -0.36 | -0.53 | 68.25 | 68.26 | 67.74 | 252597 |
| 1715985300 | 68.33 | -0.02 | -0.03 | 68.32 | 68.37 | 67.755 | 221549 |
| 1715898900 | 68.35 | -0.11 | -0.16 | 68.46 | 68.998 | 68.18 | 415253 |
| 1715812500 | 68.46 | 0.72 | 1.06 | 68 | 68.53 | 68 | 471452 |
| 1715726100 | 67.74 | -0.05 | -0.07 | 68.01 | 68.01 | 67.44 | 400866 |
| 1715639700 | 67.79 | -0.71 | -1.04 | 68.64 | 68.69 | 67.76 | 377494 |
| 1715380500 | 68.5 | -0.1 | -0.15 | 68.39 | 68.93 | 68.25 | 519341 |
| 1715294100 | 68.6 | 0.03 | 0.04 | 68.65 | 68.99 | 68.385 | 688396 |
| 1715207700 | 68.57 | 0.27 | 0.40 | 68.03 | 68.72 | 68.03 | 426730 |
| 1715121300 | 68.3 | 0.13 | 0.19 | 68.42 | 68.795 | 68.26 | 482743 |
| 1715034900 | 68.17 | 0.9 | 1.34 | 67.8 | 68.23 | 67.62 | 244455 |
| 1714775700 | 67.27 | 0.7 | 1.05 | 67.23 | 67.39 | 66.769999 | 327287 |
| 1714689300 | 66.569999 | 0.36 | 0.54 | 66.489999 | 66.8 | 66.25 | 499268 |
| 1714602900 | 66.209999 | 0.26 | 0.39 | 65.819999 | 67.16 | 65.79 | 604956 |
| 1714516500 | 65.95 | -0.58 | -0.87 | 66.36 | 66.629999 | 65.92 | 684644 |
| 1714430100 | 66.53 | -0.04 | -0.06 | 66.64 | 67.16 | 66.185 | 402278 |
| 1714170900 | 66.569999 | 0.09 | 0.14 | 66.709999 | 67.255 | 66.34 | 500828 |
| 1714084500 | 66.48 | -0.12 | -0.18 | 66.519999 | 66.885 | 65.14 | 892775 |
| 1713998100 | 66.599999 | -0.4 | -0.60 | 66.65 | 67.94 | 66.33 | 1562252 |
| 1713911700 | 67 | 0.05 | 0.07 | 66.78 | 67.42 | 66.58 | 695896 |
| 1713825300 | 66.95 | 0.82 | 1.24 | 66.68 | 67.4 | 66.3 | 396996 |
| 1713566100 | 66.129999 | 0.12 | 0.18 | 66.019999 | 66.495 | 65.69 | 720124 |
| 1713479700 | 66.01 | -0.07 | -0.11 | 66.3 | 66.629999 | 65.819999 | 357387 |
| 1713393300 | 66.08 | -0.33 | -0.50 | 66.68 | 66.76 | 66 | 532078 |
| 1713306900 | 66.41 | -0.56 | -0.84 | 66.769999 | 67.16 | 66.165 | 440763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
