SEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	27.60	27.93	26.81	27.00	-	-3.43%	460,534
Aug 13, 2025	30.50	30.92	27.23	27.96	27.96	-8.81%	3,079,204
Aug 12, 2025	30.60	31.32	30.28	30.66	30.66	0.99%	1,482,158
Aug 11, 2025	29.94	30.69	29.35	30.36	30.36	1.23%	1,241,636
Aug 8, 2025	30.80	30.88	29.16	29.99	29.99	-2.03%	2,198,496
Aug 7, 2025	31.75	32.00	29.69	30.61	30.61	-3.29%	3,484,075
Aug 6, 2025	30.64	31.84	30.39	31.65	31.65	3.03%	1,478,089
Aug 5, 2025	31.11	31.44	29.55	30.72	30.72	-0.45%	1,269,688
Aug 4, 2025	30.39	30.99	29.92	30.86	30.86	2.83%	1,287,118
Aug 1, 2025	31.66	31.66	28.94	30.01	30.01	-8.14%	2,676,011
Jul 31, 2025	32.59	33.49	31.99	32.67	32.67	-1.77%	1,371,639
Jul 30, 2025	34.00	34.89	32.25	33.26	33.26	-1.60%	2,450,909
Jul 29, 2025	31.05	33.86	30.51	33.80	33.80	3.65%	3,408,146
Jul 28, 2025	33.13	34.40	32.26	32.61	32.61	0.34%	1,338,691
Jul 25, 2025	34.60	34.66	32.43	32.50	32.50	-3.96%	2,066,041
Jul 24, 2025	33.95	36.40	32.36	33.84	33.84	15.06%	4,581,476
Jul 23, 2025	28.75	30.85	28.00	29.41	29.41	4.03%	2,546,165
Jul 22, 2025	28.22	28.71	27.66	28.27	28.27	-0.98%	1,246,976
Jul 21, 2025	29.30	29.59	28.17	28.55	28.55	-2.19%	1,261,434
Jul 18, 2025	29.69	29.95	28.86	29.19	29.19	0.62%	1,030,382
Jul 17, 2025	29.47	29.60	28.13	29.01	29.01	-2.91%	1,190,826
Jul 16, 2025	30.23	30.43	28.63	29.88	29.88	-1.68%	1,498,134
Jul 15, 2025	31.91	32.45	30.32	30.39	30.39	-4.43%	1,038,370
Jul 14, 2025	31.21	32.13	30.16	31.80	31.80	1.92%	1,487,232
Jul 11, 2025	30.86	31.75	30.53	31.20	31.20	1.63%	552,464
Jul 10, 2025	30.79	31.12	30.09	30.70	30.70	-1.19%	1,233,012
Jul 9, 2025	32.87	32.87	30.68	31.07	31.07	-4.31%	1,404,250
Jul 8, 2025	32.12	33.16	31.49	32.47	32.47	2.49%	989,952
Jul 7, 2025	32.09	32.28	30.85	31.68	31.68	-3.00%	1,037,541
Jul 3, 2025	32.00	32.81	31.41	32.66	32.66	3.13%	879,247
Jul 2, 2025	29.00	31.70	27.65	31.67	31.67	8.91%	2,021,463
Jul 1, 2025	31.46	31.50	27.65	29.08	29.08	2.79%	3,043,425
Jun 30, 2025	29.25	29.56	28.27	28.29	28.29	-2.38%	1,566,967
Jun 27, 2025	29.15	29.68	28.41	28.98	28.98	0.76%	2,702,286
Jun 26, 2025	27.34	28.95	27.25	28.76	28.76	4.93%	710,660
Jun 25, 2025	28.27	28.33	26.53	27.41	27.41	-3.28%	799,141
Jun 24, 2025	27.90	28.49	27.40	28.34	28.34	2.27%	885,647
Jun 23, 2025	28.61	29.12	27.36	27.71	27.71	-3.78%	936,563
Jun 20, 2025	29.24	29.32	28.42	28.80	28.80	-0.66%	1,034,096
Jun 18, 2025	29.24	30.22	28.69	28.99	28.99	-0.89%	2,334,800
Jun 17, 2025	28.67	29.54	28.07	29.25	29.25	3.43%	900,232
Jun 16, 2025	27.94	28.87	27.58	28.28	28.28	4.20%	989,944
Jun 13, 2025	28.64	28.89	27.02	27.14	27.14	-2.72%	1,253,529
Jun 12, 2025	25.90	27.99	25.74	27.90	27.90	5.36%	1,056,153
Jun 11, 2025	25.58	26.85	25.26	26.48	26.48	5.04%	1,970,190
Jun 10, 2025	29.31	29.75	25.03	25.21	25.21	-13.37%	3,414,205
Jun 9, 2025	30.27	30.30	29.04	29.10	29.10	-3.00%	1,507,374
Jun 6, 2025	28.65	30.33	27.97	30.00	30.00	10.58%	2,349,303
Jun 5, 2025	27.97	28.54	27.09	27.13	27.13	-2.41%	1,304,208
Jun 4, 2025	27.85	28.07	27.08	27.80	27.80	-0.71%	1,284,793