SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
89.56
+0.30 (0.34%)
At close: Jun 27, 2025, 4:00 PM
91.09
+1.53 (1.71%)
After-hours: Jun 27, 2025, 6:54 PM EDT
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 89.36 | 90.52 | 88.93 | 89.56 | 89.56 | 0.34% | 1,105,413 |
| Jun 26, 2025 | 87.89 | 89.60 | 87.24 | 89.26 | 89.26 | 2.77% | 1,234,116 |
| Jun 25, 2025 | 86.50 | 86.90 | 85.98 | 86.85 | 86.85 | 0.81% | 820,644 |
| Jun 24, 2025 | 85.50 | 86.62 | 85.39 | 86.15 | 86.15 | 1.68% | 1,042,536 |
| Jun 23, 2025 | 83.66 | 84.80 | 83.35 | 84.73 | 84.73 | 1.81% | 1,119,374 |
| Jun 20, 2025 | 83.71 | 84.11 | 82.79 | 83.22 | 83.22 | - | 1,421,324 |
| Jun 18, 2025 | 83.42 | 84.42 | 83.09 | 83.22 | 83.22 | -0.39% | 1,341,511 |
| Jun 17, 2025 | 83.87 | 84.36 | 83.38 | 83.55 | 83.55 | -0.80% | 702,245 |
| Jun 16, 2025 | 83.35 | 84.89 | 83.35 | 84.22 | 84.22 | 1.48% | 590,614 |
| Jun 13, 2025 | 83.16 | 83.98 | 82.65 | 82.99 | 82.99 | -1.41% | 649,595 |
| Jun 12, 2025 | 82.92 | 84.24 | 82.43 | 84.18 | 84.18 | 1.26% | 731,852 |
| Jun 11, 2025 | 84.25 | 84.44 | 83.04 | 83.13 | 83.13 | -1.29% | 1,304,195 |
| Jun 10, 2025 | 84.53 | 84.91 | 83.86 | 84.22 | 84.22 | -0.37% | 834,655 |
| Jun 9, 2025 | 85.25 | 85.37 | 84.33 | 84.53 | 84.53 | -1.30% | 601,562 |
| Jun 6, 2025 | 86.00 | 86.50 | 85.48 | 85.64 | 85.15 | 0.50% | 776,687 |
| Jun 5, 2025 | 85.27 | 85.86 | 84.75 | 85.21 | 84.72 | 0.06% | 1,102,546 |
| Jun 4, 2025 | 85.04 | 85.87 | 85.04 | 85.16 | 84.67 | 0.22% | 1,154,337 |
| Jun 3, 2025 | 84.65 | 85.37 | 84.00 | 84.97 | 84.48 | 0.38% | 1,024,567 |
| Jun 2, 2025 | 84.73 | 85.10 | 83.61 | 84.65 | 84.16 | -0.72% | 1,486,557 |
| May 30, 2025 | 84.25 | 85.64 | 83.47 | 85.26 | 84.77 | 0.50% | 8,787,075 |
| May 29, 2025 | 85.43 | 85.94 | 83.85 | 84.84 | 84.35 | -0.54% | 1,668,748 |
| May 28, 2025 | 85.79 | 86.34 | 85.23 | 85.30 | 84.81 | -0.78% | 1,055,254 |
| May 27, 2025 | 84.50 | 86.02 | 83.84 | 85.97 | 85.48 | 2.44% | 942,086 |
| May 23, 2025 | 83.29 | 84.39 | 83.29 | 83.92 | 83.44 | -0.65% | 810,970 |
| May 22, 2025 | 83.68 | 84.92 | 83.33 | 84.47 | 83.98 | 0.76% | 922,204 |
| May 21, 2025 | 84.92 | 85.48 | 83.78 | 83.83 | 83.35 | -2.06% | 797,435 |
| May 20, 2025 | 85.22 | 85.71 | 84.90 | 85.59 | 85.10 | 0.05% | 819,523 |
| May 19, 2025 | 84.38 | 85.67 | 83.50 | 85.55 | 85.06 | 0.20% | 884,573 |
| May 16, 2025 | 84.50 | 85.43 | 84.38 | 85.38 | 84.89 | 0.72% | 765,718 |
| May 15, 2025 | 83.35 | 85.05 | 82.83 | 84.77 | 84.28 | 1.68% | 1,029,078 |
| May 14, 2025 | 83.64 | 83.87 | 83.09 | 83.37 | 82.89 | -0.73% | 1,073,046 |
| May 13, 2025 | 83.95 | 84.57 | 83.70 | 83.98 | 83.50 | 0.38% | 713,068 |
| May 12, 2025 | 83.90 | 84.24 | 83.09 | 83.66 | 83.18 | 2.60% | 569,118 |
| May 9, 2025 | 81.45 | 81.90 | 81.00 | 81.54 | 81.07 | 0.25% | 429,669 |
| May 8, 2025 | 81.16 | 82.14 | 80.87 | 81.34 | 80.87 | 0.97% | 499,763 |
| May 7, 2025 | 80.10 | 80.78 | 79.78 | 80.56 | 80.10 | 0.89% | 701,449 |
| May 6, 2025 | 79.35 | 80.49 | 78.99 | 79.85 | 79.39 | -0.11% | 366,312 |
| May 5, 2025 | 79.43 | 80.78 | 78.74 | 79.94 | 79.48 | -0.06% | 456,900 |
| May 2, 2025 | 79.72 | 80.47 | 78.94 | 79.99 | 79.53 | 2.24% | 895,440 |
| May 1, 2025 | 78.46 | 79.26 | 78.21 | 78.24 | 77.79 | -0.06% | 584,542 |
| Apr 30, 2025 | 77.09 | 78.50 | 76.30 | 78.29 | 77.84 | 0.32% | 909,978 |
| Apr 29, 2025 | 77.34 | 78.23 | 77.19 | 78.04 | 77.59 | 0.33% | 598,441 |
| Apr 28, 2025 | 78.84 | 79.03 | 76.89 | 77.78 | 77.33 | -1.03% | 687,938 |
| Apr 25, 2025 | 78.51 | 78.78 | 77.51 | 78.59 | 78.14 | -0.14% | 775,073 |
| Apr 24, 2025 | 75.92 | 78.82 | 75.09 | 78.70 | 78.25 | 7.81% | 1,430,498 |
| Apr 23, 2025 | 73.84 | 75.53 | 72.21 | 73.00 | 72.58 | 1.53% | 949,437 |
| Apr 22, 2025 | 70.67 | 72.19 | 70.36 | 71.90 | 71.49 | 3.20% | 573,991 |
| Apr 21, 2025 | 71.42 | 72.11 | 69.04 | 69.67 | 69.27 | -2.78% | 592,355 |
| Apr 17, 2025 | 71.53 | 72.48 | 71.18 | 71.66 | 71.25 | 0.32% | 649,947 |
| Apr 16, 2025 | 72.76 | 73.16 | 70.71 | 71.43 | 71.02 | -2.50% | 959,028 |