-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
+9.87% -
3 MONTH PERFORMANCE
+20.32% -
6 MONTH PERFORMANCE
+17.94% -
YEAR-TO-DATE PERFORMANCE
+26.81% -
1 YEAR PERFORMANCE
+38.97%
SEI Investments Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $80.36 | $80.58 (0.27%) | $80.77 | $80.05 | 364,064 | $10.43 B |
| 11/15/2024 | $81.25 | $80.23 (-1.26%) | $81.66 | $79.96 | 536,100 | $10.38 B |
| 11/14/2024 | $80.48 | $81.52 (1.29%) | $81.97 | $80.47 | 717,300 | $10.55 B |
| 11/13/2024 | $80.90 | $80.65 (-0.31%) | $81.31 | $80.56 | 484,531 | $10.44 B |
| 11/12/2024 | $81.29 | $80.81 (-0.59%) | $81.64 | $80.52 | 481,408 | $10.46 B |
| 11/11/2024 | $80.63 | $81.34 (0.88%) | $81.67 | $80.20 | 515,900 | $10.53 B |
| 11/08/2024 | $80.16 | $80.11 (-0.06%) | $80.81 | $79.79 | 799,600 | $10.37 B |
| 11/07/2024 | $80.38 | $80.17 (-0.26%) | $80.80 | $79.42 | 743,908 | $10.38 B |
| 11/06/2024 | $78.74 | $80.03 (1.64%) | $80.54 | $78.73 | 796,105 | $10.36 B |
| 11/05/2024 | $75.75 | $76.78 (1.36%) | $76.85 | $75.72 | 594,100 | $9.94 B |
| 11/04/2024 | $75.82 | $75.66 (-0.21%) | $76.00 | $75.14 | 555,432 | $9.79 B |
| 11/01/2024 | $74.76 | $75.81 (1.4%) | $75.93 | $74.42 | 638,700 | $9.81 B |
| 10/31/2024 | $76.16 | $74.76 (-1.84%) | $76.16 | $74.68 | 771,326 | $9.68 B |
| 10/30/2024 | $76.11 | $76.27 (0.21%) | $76.95 | $76.11 | 670,158 | $9.87 B |
| 10/29/2024 | $75.42 | $76.20 (1.03%) | $76.51 | $75.18 | 730,608 | $9.86 B |
| 10/28/2024 | $75.33 | $75.81 (0.64%) | $76.21 | $75.00 | 1.00 M | $9.81 B |
| 10/25/2024 | $74.57 | $75.10 (0.71%) | $75.32 | $73.89 | 1.18 M | $9.72 B |
| 10/24/2024 | $74.00 | $74.41 (0.55%) | $75.97 | $72.50 | 2.18 M | $9.63 B |
| 10/23/2024 | $73.71 | $70.70 (-4.08%) | $73.71 | $70.57 | 1.24 M | $9.15 B |
| 10/22/2024 | $71.91 | $71.12 (-1.1%) | $72.08 | $71.07 | 573,039 | $9.20 B |
| 10/21/2024 | $73.10 | $72.30 (-1.09%) | $73.40 | $72.00 | 610,500 | $9.36 B |
| 10/18/2024 | $73.38 | $73.35 (-0.04%) | $73.66 | $72.47 | 982,706 | $9.49 B |
| 10/17/2024 | $72.58 | $73.36 (1.07%) | $73.45 | $72.34 | 699,307 | $9.49 B |
| 10/16/2024 | $71.71 | $72.58 (1.21%) | $72.67 | $70.40 | 400,513 | $9.39 B |
| 10/15/2024 | $71.30 | $71.68 (0.53%) | $72.31 | $71.30 | 618,132 | $9.28 B |
| 10/14/2024 | $70.33 | $71.14 (1.15%) | $71.15 | $70.05 | 385,200 | $9.21 B |
| 10/11/2024 | $70.86 | $70.10 (-1.07%) | $71.29 | $69.94 | 606,904 | $9.07 B |
| 10/10/2024 | $70.78 | $70.68 (-0.14%) | $71.09 | $70.18 | 387,700 | $9.15 B |
| 10/09/2024 | $69.97 | $71.07 (1.57%) | $71.77 | $69.45 | 575,700 | $9.20 B |
| 10/08/2024 | $69.88 | $69.97 (0.13%) | $70.02 | $69.48 | 396,900 | $9.06 B |
| 10/07/2024 | $69.30 | $69.68 (0.55%) | $69.82 | $69.06 | 641,028 | $9.02 B |
| 10/04/2024 | $69.68 | $69.48 (-0.29%) | $70.05 | $69.15 | 409,528 | $8.99 B |
| 10/03/2024 | $69.01 | $69.34 (0.48%) | $69.39 | $68.56 | 369,000 | $8.97 B |
| 10/02/2024 | $69.27 | $69.49 (0.32%) | $69.67 | $68.89 | 396,636 | $8.99 B |
| 10/01/2024 | $69.41 | $69.36 (-0.07%) | $69.62 | $68.64 | 320,046 | $8.98 B |
| 09/30/2024 | $69.29 | $69.19 (-0.14%) | $69.45 | $68.74 | 511,300 | $8.95 B |
| 09/27/2024 | $69.53 | $69.28 (-0.36%) | $69.94 | $68.83 | 499,440 | $8.97 B |
| 09/26/2024 | $68.91 | $68.87 (-0.06%) | $69.49 | $67.91 | 483,413 | $8.91 B |
| 09/25/2024 | $69.04 | $68.55 (-0.71%) | $69.04 | $68.21 | 455,300 | $8.87 B |
| 09/24/2024 | $68.81 | $68.79 (-0.03%) | $68.94 | $68.52 | 365,316 | $8.90 B |
| 09/23/2024 | $68.53 | $68.81 (0.41%) | $69.18 | $68.47 | 547,439 | $8.91 B |
| 09/20/2024 | $68.83 | $68.10 (-1.06%) | $68.86 | $68.00 | 2.72 M | $8.81 B |
| 09/19/2024 | $68.99 | $69.18 (0.28%) | $69.25 | $68.19 | 472,000 | $8.95 B |
| 09/18/2024 | $67.99 | $68.02 (0.04%) | $68.95 | $67.65 | 446,620 | $8.80 B |
| 09/17/2024 | $67.65 | $67.82 (0.25%) | $68.60 | $67.00 | 621,700 | $8.78 B |
| 09/16/2024 | $67.19 | $67.48 (0.43%) | $67.57 | $66.73 | 575,029 | $8.73 B |
| 09/13/2024 | $67.06 | $66.82 (-0.36%) | $67.46 | $66.30 | 342,535 | $8.65 B |
| 09/12/2024 | $66.36 | $66.58 (0.33%) | $66.86 | $66.08 | 456,500 | $8.62 B |
| 09/11/2024 | $66.49 | $66.28 (-0.32%) | $66.61 | $65.04 | 647,239 | $8.58 B |
| 09/10/2024 | $66.14 | $66.79 (0.98%) | $66.97 | $65.58 | 462,000 | $8.64 B |
| 09/09/2024 | $65.88 | $66.24 (0.55%) | $66.74 | $65.54 | 478,921 | $8.57 B |
| 09/06/2024 | $66.36 | $65.40 (-1.45%) | $66.77 | $65.14 | 310,800 | $8.46 B |
| 09/05/2024 | $67.30 | $66.34 (-1.43%) | $67.30 | $66.12 | 467,000 | $8.59 B |
| 09/04/2024 | $67.23 | $66.95 (-0.42%) | $67.50 | $66.63 | 393,322 | $8.66 B |
| 09/03/2024 | $67.31 | $67.27 (-0.06%) | $67.66 | $66.84 | 422,739 | $8.71 B |
| 08/30/2024 | $67.59 | $67.63 (0.06%) | $67.70 | $66.81 | 531,047 | $8.75 B |
| 08/29/2024 | $67.55 | $67.46 (-0.13%) | $68.00 | $67.13 | 235,700 | $8.73 B |
| 08/28/2024 | $67.28 | $67.30 (0.03%) | $68.18 | $67.07 | 644,000 | $8.71 B |
| 08/27/2024 | $67.06 | $66.93 (-0.19%) | $67.11 | $66.66 | 317,201 | $8.66 B |
| 08/26/2024 | $67.59 | $67.24 (-0.52%) | $68.14 | $67.08 | 381,539 | $8.70 B |
| 08/23/2024 | $67.33 | $67.37 (0.06%) | $67.81 | $67.11 | 278,240 | $8.72 B |
| 08/22/2024 | $67.29 | $67.07 (-0.33%) | $67.55 | $66.83 | 250,700 | $8.68 B |
| 08/21/2024 | $66.66 | $67.29 (0.95%) | $67.40 | $66.49 | 327,300 | $8.71 B |
| 08/20/2024 | $66.86 | $66.47 (-0.58%) | $67.15 | $66.31 | 323,102 | $8.60 B |
| 08/19/2024 | $67.19 | $66.98 (-0.31%) | $67.47 | $66.67 | 505,600 | $8.67 B |