SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
83.66
+2.12 (2.60%)
At close: May 12, 2025, 4:00 PM
83.66
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
SEI Investments Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.90 | 84.24 | 83.09 | 83.66 | 83.66 | 2.60% | 569,118 |
| May 9, 2025 | 81.45 | 81.90 | 81.00 | 81.54 | 81.54 | 0.25% | 429,669 |
| May 8, 2025 | 81.16 | 82.14 | 80.87 | 81.34 | 81.34 | 0.97% | 499,763 |
| May 7, 2025 | 80.10 | 80.78 | 79.78 | 80.56 | 80.56 | 0.89% | 701,449 |
| May 6, 2025 | 79.35 | 80.49 | 78.99 | 79.85 | 79.85 | -0.11% | 366,312 |
| May 5, 2025 | 79.43 | 80.78 | 78.74 | 79.94 | 79.94 | -0.06% | 456,900 |
| May 2, 2025 | 79.72 | 80.47 | 78.94 | 79.99 | 79.99 | 2.24% | 895,440 |
| May 1, 2025 | 78.46 | 79.26 | 78.21 | 78.24 | 78.24 | -0.06% | 584,542 |
| Apr 30, 2025 | 77.09 | 78.50 | 76.30 | 78.29 | 78.29 | 0.32% | 909,978 |
| Apr 29, 2025 | 77.34 | 78.23 | 77.19 | 78.04 | 78.04 | 0.33% | 598,441 |
| Apr 28, 2025 | 78.84 | 79.03 | 76.89 | 77.78 | 77.78 | -1.03% | 687,938 |
| Apr 25, 2025 | 78.51 | 78.78 | 77.51 | 78.59 | 78.59 | -0.14% | 775,073 |
| Apr 24, 2025 | 75.92 | 78.82 | 75.09 | 78.70 | 78.70 | 7.81% | 1,430,498 |
| Apr 23, 2025 | 73.84 | 75.53 | 72.21 | 73.00 | 73.00 | 1.53% | 949,437 |
| Apr 22, 2025 | 70.67 | 72.19 | 70.36 | 71.90 | 71.90 | 3.20% | 573,991 |
| Apr 21, 2025 | 71.42 | 72.11 | 69.04 | 69.67 | 69.67 | -2.78% | 592,355 |
| Apr 17, 2025 | 71.53 | 72.48 | 71.18 | 71.66 | 71.66 | 0.32% | 649,947 |
| Apr 16, 2025 | 72.76 | 73.16 | 70.71 | 71.43 | 71.43 | -2.50% | 959,028 |
| Apr 15, 2025 | 72.40 | 74.39 | 72.25 | 73.26 | 73.26 | -0.26% | 715,953 |
| Apr 14, 2025 | 72.40 | 73.67 | 71.98 | 73.45 | 73.45 | 1.48% | 682,822 |
| Apr 11, 2025 | 70.71 | 72.63 | 69.62 | 72.38 | 72.38 | 1.89% | 908,815 |
| Apr 10, 2025 | 71.44 | 71.85 | 69.33 | 71.04 | 71.04 | -2.72% | 922,472 |
| Apr 9, 2025 | 66.16 | 73.47 | 65.68 | 73.03 | 73.03 | 9.90% | 1,127,660 |
| Apr 8, 2025 | 69.82 | 70.47 | 65.49 | 66.45 | 66.45 | -2.06% | 1,082,005 |
| Apr 7, 2025 | 66.27 | 69.75 | 64.66 | 67.85 | 67.85 | -1.70% | 1,304,700 |
| Apr 4, 2025 | 71.33 | 72.06 | 68.54 | 69.02 | 69.02 | -6.08% | 920,366 |
| Apr 3, 2025 | 75.00 | 75.07 | 72.82 | 73.49 | 73.49 | -5.28% | 727,474 |
| Apr 2, 2025 | 76.35 | 78.04 | 76.05 | 77.59 | 77.59 | 0.40% | 743,457 |
| Apr 1, 2025 | 77.50 | 77.97 | 76.68 | 77.28 | 77.28 | -0.45% | 730,436 |
| Mar 31, 2025 | 76.77 | 77.98 | 75.86 | 77.63 | 77.63 | 0.67% | 790,093 |
| Mar 28, 2025 | 78.11 | 78.50 | 76.75 | 77.11 | 77.11 | -1.33% | 907,716 |
| Mar 27, 2025 | 78.43 | 78.48 | 77.32 | 78.15 | 78.15 | -0.22% | 580,995 |
| Mar 26, 2025 | 78.25 | 79.19 | 78.09 | 78.32 | 78.32 | 0.06% | 685,728 |
| Mar 25, 2025 | 77.92 | 78.40 | 77.63 | 78.27 | 78.27 | 1.08% | 578,440 |
| Mar 24, 2025 | 76.72 | 77.57 | 76.34 | 77.43 | 77.43 | 2.10% | 702,112 |
| Mar 21, 2025 | 75.38 | 76.38 | 75.00 | 75.84 | 75.84 | -0.22% | 3,108,947 |
| Mar 20, 2025 | 75.59 | 76.91 | 75.59 | 76.01 | 76.01 | -0.08% | 785,215 |
| Mar 19, 2025 | 75.00 | 76.47 | 74.65 | 76.07 | 76.07 | 1.49% | 772,276 |
| Mar 18, 2025 | 74.96 | 75.52 | 73.96 | 74.95 | 74.95 | -0.01% | 797,777 |
| Mar 17, 2025 | 73.98 | 75.41 | 73.98 | 74.96 | 74.96 | 1.32% | 606,276 |
| Mar 14, 2025 | 72.92 | 74.40 | 72.31 | 73.98 | 73.98 | 2.64% | 556,525 |
| Mar 13, 2025 | 73.90 | 74.56 | 71.97 | 72.08 | 72.08 | -2.33% | 569,314 |
| Mar 12, 2025 | 74.90 | 75.28 | 73.78 | 73.80 | 73.80 | -0.46% | 720,953 |
| Mar 11, 2025 | 74.72 | 75.09 | 73.77 | 74.14 | 74.14 | -0.44% | 867,291 |
| Mar 10, 2025 | 75.65 | 75.65 | 73.84 | 74.47 | 74.47 | -1.72% | 856,278 |
| Mar 7, 2025 | 75.57 | 76.36 | 74.45 | 75.77 | 75.77 | -0.28% | 812,584 |
| Mar 6, 2025 | 76.30 | 76.91 | 75.50 | 75.98 | 75.98 | -1.23% | 986,370 |
| Mar 5, 2025 | 76.19 | 77.31 | 75.84 | 76.93 | 76.93 | 0.85% | 1,104,858 |
| Mar 4, 2025 | 78.38 | 78.38 | 75.52 | 76.28 | 76.28 | -3.50% | 733,213 |
| Mar 3, 2025 | 80.45 | 80.80 | 78.56 | 79.05 | 79.05 | -1.25% | 913,876 |