-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+4.63% -
3 MONTH PERFORMANCE
+6.75% -
6 MONTH PERFORMANCE
-1.74% -
YEAR-TO-DATE PERFORMANCE
+9.22% -
1 YEAR PERFORMANCE
+19.16%
SEI Investments Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $69.68 | $69.48 (-0.29%) | $70.05 | $69.15 | 409,528 | $9.09 B |
| 10/03/2024 | $69.01 | $69.34 (0.48%) | $69.39 | $68.56 | 369,000 | $9.07 B |
| 10/02/2024 | $69.27 | $69.49 (0.32%) | $69.67 | $68.89 | 396,636 | $9.09 B |
| 10/01/2024 | $69.41 | $69.36 (-0.07%) | $69.62 | $68.64 | 320,046 | $9.07 B |
| 09/30/2024 | $69.29 | $69.19 (-0.14%) | $69.45 | $68.74 | 511,300 | $9.05 B |
| 09/27/2024 | $69.53 | $69.28 (-0.36%) | $69.94 | $68.83 | 499,440 | $9.06 B |
| 09/26/2024 | $68.91 | $68.87 (-0.06%) | $69.49 | $67.91 | 483,413 | $9.01 B |
| 09/25/2024 | $69.04 | $68.55 (-0.71%) | $69.04 | $68.21 | 455,300 | $8.97 B |
| 09/24/2024 | $68.81 | $68.79 (-0.03%) | $68.94 | $68.52 | 365,316 | $9.00 B |
| 09/23/2024 | $68.53 | $68.81 (0.41%) | $69.18 | $68.47 | 547,439 | $9.00 B |
| 09/20/2024 | $68.83 | $68.10 (-1.06%) | $68.86 | $68.00 | 2.72 M | $8.91 B |
| 09/19/2024 | $68.99 | $69.18 (0.28%) | $69.25 | $68.19 | 472,000 | $9.05 B |
| 09/18/2024 | $67.99 | $68.02 (0.04%) | $68.95 | $67.65 | 446,620 | $8.90 B |
| 09/17/2024 | $67.65 | $67.82 (0.25%) | $68.60 | $67.00 | 621,700 | $8.87 B |
| 09/16/2024 | $67.19 | $67.48 (0.43%) | $67.57 | $66.73 | 575,029 | $8.83 B |
| 09/13/2024 | $67.06 | $66.82 (-0.36%) | $67.46 | $66.30 | 342,535 | $8.74 B |
| 09/12/2024 | $66.36 | $66.58 (0.33%) | $66.86 | $66.08 | 456,500 | $8.71 B |
| 09/11/2024 | $66.49 | $66.28 (-0.32%) | $66.61 | $65.04 | 647,239 | $8.67 B |
| 09/10/2024 | $66.14 | $66.79 (0.98%) | $66.97 | $65.58 | 462,000 | $8.74 B |
| 09/09/2024 | $65.88 | $66.24 (0.55%) | $66.74 | $65.54 | 478,921 | $8.67 B |
| 09/06/2024 | $66.36 | $65.40 (-1.45%) | $66.77 | $65.14 | 310,800 | $8.56 B |
| 09/05/2024 | $67.30 | $66.34 (-1.43%) | $67.30 | $66.12 | 467,000 | $8.68 B |
| 09/04/2024 | $67.23 | $66.95 (-0.42%) | $67.50 | $66.63 | 393,322 | $8.76 B |
| 09/03/2024 | $67.31 | $67.27 (-0.06%) | $67.66 | $66.84 | 422,739 | $8.80 B |
| 08/30/2024 | $67.59 | $67.63 (0.06%) | $67.70 | $66.81 | 531,047 | $8.85 B |
| 08/29/2024 | $67.55 | $67.46 (-0.13%) | $68.00 | $67.13 | 235,700 | $8.82 B |
| 08/28/2024 | $67.28 | $67.30 (0.03%) | $68.18 | $67.07 | 644,000 | $8.80 B |
| 08/27/2024 | $67.06 | $66.93 (-0.19%) | $67.11 | $66.66 | 317,201 | $8.76 B |
| 08/26/2024 | $67.59 | $67.24 (-0.52%) | $68.14 | $67.08 | 381,539 | $8.80 B |
| 08/23/2024 | $67.33 | $67.37 (0.06%) | $67.81 | $67.11 | 278,240 | $8.81 B |
| 08/22/2024 | $67.29 | $67.07 (-0.33%) | $67.55 | $66.83 | 250,700 | $8.77 B |
| 08/21/2024 | $66.66 | $67.29 (0.95%) | $67.40 | $66.49 | 327,300 | $8.80 B |
| 08/20/2024 | $66.86 | $66.47 (-0.58%) | $67.15 | $66.31 | 323,102 | $8.70 B |
| 08/19/2024 | $67.19 | $66.98 (-0.31%) | $67.47 | $66.67 | 505,600 | $8.76 B |
| 08/16/2024 | $66.73 | $67.14 (0.61%) | $67.47 | $66.73 | 421,039 | $8.78 B |
| 08/15/2024 | $66.15 | $66.75 (0.91%) | $66.92 | $65.80 | 333,503 | $8.73 B |
| 08/14/2024 | $66.00 | $65.54 (-0.7%) | $66.08 | $65.27 | 539,727 | $8.57 B |
| 08/13/2024 | $64.73 | $65.76 (1.59%) | $65.78 | $64.51 | 555,000 | $8.60 B |
| 08/12/2024 | $65.38 | $64.30 (-1.65%) | $65.52 | $64.19 | 314,200 | $8.41 B |
| 08/09/2024 | $65.13 | $65.08 (-0.08%) | $65.91 | $64.23 | 320,000 | $8.51 B |
| 08/08/2024 | $64.27 | $65.15 (1.37%) | $65.20 | $63.97 | 389,317 | $8.52 B |
| 08/07/2024 | $64.47 | $63.91 (-0.87%) | $64.65 | $63.74 | 357,300 | $8.36 B |
| 08/06/2024 | $63.19 | $63.91 (1.14%) | $64.70 | $62.94 | 400,146 | $8.36 B |
| 08/05/2024 | $63.61 | $63.10 (-0.8%) | $63.93 | $62.38 | 575,400 | $8.25 B |
| 08/02/2024 | $66.35 | $65.41 (-1.42%) | $66.52 | $65.00 | 427,211 | $8.56 B |
| 08/01/2024 | $67.84 | $67.25 (-0.87%) | $68.39 | $66.73 | 551,600 | $8.80 B |
| 07/31/2024 | $68.16 | $67.84 (-0.47%) | $68.43 | $67.06 | 1.19 M | $8.87 B |
| 07/30/2024 | $67.25 | $67.67 (0.62%) | $68.16 | $66.81 | 663,100 | $8.85 B |
| 07/29/2024 | $66.95 | $67.09 (0.21%) | $67.23 | $66.40 | 610,009 | $8.78 B |
| 07/26/2024 | $66.57 | $66.88 (0.47%) | $67.23 | $65.79 | 743,900 | $8.75 B |
| 07/25/2024 | $64.00 | $66.07 (3.23%) | $67.10 | $64.00 | 1.23 M | $8.64 B |
| 07/24/2024 | $67.45 | $66.25 (-1.78%) | $67.96 | $66.10 | 929,300 | $8.67 B |
| 07/23/2024 | $66.24 | $67.69 (2.19%) | $67.90 | $65.88 | 878,210 | $8.85 B |
| 07/22/2024 | $65.54 | $66.28 (1.13%) | $66.53 | $65.03 | 664,284 | $8.67 B |
| 07/19/2024 | $66.92 | $65.35 (-2.35%) | $67.41 | $64.76 | 1.29 M | $8.59 B |
| 07/18/2024 | $68.98 | $67.07 (-2.77%) | $69.39 | $66.86 | 795,329 | $8.81 B |
| 07/17/2024 | $69.60 | $68.92 (-0.98%) | $70.16 | $68.90 | 745,648 | $9.06 B |
| 07/16/2024 | $68.11 | $69.83 (2.53%) | $69.95 | $67.81 | 657,110 | $9.18 B |
| 07/15/2024 | $67.30 | $68.07 (1.14%) | $68.26 | $67.01 | 879,638 | $8.95 B |
| 07/12/2024 | $67.05 | $67.32 (0.4%) | $67.67 | $67.02 | 395,333 | $8.85 B |
| 07/11/2024 | $66.16 | $66.65 (0.74%) | $67.02 | $66.06 | 438,715 | $8.76 B |
| 07/10/2024 | $64.48 | $65.77 (2%) | $65.78 | $64.48 | 377,032 | $8.64 B |
| 07/09/2024 | $65.10 | $64.26 (-1.29%) | $65.51 | $64.23 | 604,474 | $8.44 B |
| 07/08/2024 | $65.23 | $64.86 (-0.57%) | $65.41 | $64.79 | 385,256 | $8.52 B |
| 07/05/2024 | $65.60 | $65.02 (-0.88%) | $65.60 | $64.96 | 494,292 | $8.54 B |