Dark

SEIC
SEI Investments Co
stock NASDAQ

At Close

Dec 10, 2025 3:59:51 PM EST

83.19USD+1.999%(+1.63)578,867

83.14Bid 83.20Ask 0.06Spread

Pre-market

0.00USD-100.000%(-81.56)0

After-hours

Dec 10, 2025 4:22:30 PM EST

83.45USD+0.313%(+0.26)6,448

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	81.4200	83.390000	81.4200	83.1900	+1.999%	578,867	0.000%
2025-12-09	80.9600	82.160000	80.9600	81.5600	+0.816%	512,399	+1.999%
2025-12-08	80.9800	81.350000	80.3700	80.9000	-0.247%	638,669	+2.831%
2025-12-05	81.0600	81.600000	80.5950	81.1000	-0.185%	566,384	+2.577%
2025-12-04	81.1300	82.180000	80.8600	81.2500	+0.309%	526,122	+2.388%
2025-12-03	80.0000	81.065000	80.0000	81.0000	+1.301%	511,140	+2.704%
2025-12-02	80.0100	80.725000	79.6900	79.9600	-0.025%	435,788	+4.040%
2025-12-01	80.3600	81.340000	79.8600	79.9800	-1.088%	396,286	+4.014%
2025-11-28	81.3200	81.620000	80.6000	80.8600	+0.037%	239,990	+2.882%
2025-11-26	80.1900	81.549900	80.1900	80.8300	+0.786%	452,440	+2.920%
2025-11-25	79.6400	80.570000	79.5360	80.2000	+1.084%	452,504	+3.728%
2025-11-24	79.8900	80.050000	79.1527	79.3400	-0.875%	727,394	+4.853%
2025-11-21	79.1000	80.348500	78.6400	80.0400	+1.561%	748,814	+3.936%
2025-11-20	79.2300	80.000000	77.5065	78.8100	+0.459%	621,003	+5.558%
2025-11-19	78.3700	78.710000	77.6500	78.4500	+0.230%	605,773	+6.042%
2025-11-18	78.2800	79.210000	78.0000	78.2700	-0.660%	729,688	+6.286%
2025-11-17	81.1900	81.300000	78.3100	78.7900	-3.408%	580,375	+5.584%
2025-11-14	81.7200	82.220000	80.4501	81.5700	-0.851%	577,863	+1.986%
2025-11-13	83.3800	83.570000	82.1800	82.2700	-1.708%	599,832	+1.118%
2025-11-12	83.4500	84.690000	83.4500	83.7000	+0.180%	536,975	-0.609%
2025-11-11	82.8700	84.325000	82.8200	83.5500	+0.675%	462,174	-0.431%
2025-11-10	83.0900	83.429900	82.3450	82.9900	+0.084%	485,580	+0.241%
2025-11-07	82.1100	83.210000	81.6800	82.9200	+0.888%	503,857	+0.326%
2025-11-06	82.0400	82.590000	80.5921	82.1900	-0.231%	516,035	+1.217%
2025-11-05	81.4100	82.840000	81.3000	82.3800	+0.906%	509,755	+0.983%
2025-11-04	80.1000	81.785000	80.0100	81.6400	+0.940%	574,991	+1.899%
2025-11-03	80.3800	80.920000	79.5400	80.8800	+0.335%	558,863	+2.856%
2025-10-31	80.7500	81.050000	80.4300	80.6100	-0.235%	714,112	+3.201%
2025-10-30	80.5400	81.690000	80.5400	80.8000	+0.236%	706,695	+2.958%
2025-10-29	81.4000	81.540000	80.0650	80.6100	-1.491%	736,202	+3.201%
2025-10-28	83.0700	83.070000	81.8200	81.8300	-1.493%	471,917	+1.662%
2025-10-27	83.2000	83.880000	82.6000	83.0700	+1.416%	616,518	+0.144%
2025-10-24	82.1500	82.463100	81.2500	81.9100	+0.466%	784,740	+1.563%
2025-10-23	80.0000	81.820000	78.3400	81.5300	+0.147%	1,400,572	+2.036%
2025-10-22	82.2500	82.750000	81.4100	81.4100	-1.285%	724,641	+2.186%
2025-10-21	81.6600	83.210000	81.3801	82.4700	+0.955%	696,657	+0.873%
2025-10-20	81.2600	81.900000	80.9300	81.6900	+1.114%	609,118	+1.836%
2025-10-17	80.8500	81.330000	80.0800	80.7900	+0.348%	629,909	+2.971%
2025-10-16	82.8400	83.230000	80.4300	80.5100	-2.495%	868,626	+3.329%
2025-10-15	83.9300	84.400000	82.2900	82.5700	-1.019%	690,746	+0.751%
2025-10-14	81.5400	84.020000	81.5400	83.4200	+1.091%	788,719	-0.276%
2025-10-13	81.5700	82.960000	81.5700	82.5200	+1.601%	536,294	+0.812%
2025-10-10	84.3000	84.722700	81.1000	81.2200	-3.436%	623,561	+2.426%
2025-10-09	85.2800	85.330000	83.7300	84.1100	-0.579%	491,753	-1.094%
2025-10-08	84.8700	85.370000	83.9700	84.6000	-0.165%	730,915	-1.667%
2025-10-07	85.8200	86.140000	84.1750	84.7400	-0.715%	816,709	-1.829%
2025-10-06	85.7700	85.770000	84.3200	85.3500	-0.315%	826,426	-2.531%
2025-10-03	84.9700	85.749900	84.6200	85.6200	+0.896%	809,009	-2.838%
2025-10-02	84.1400	85.235000	83.4706	84.8600	+0.940%	823,321	-1.968%
2025-10-01	84.5000	85.175000	83.7500	84.0700	-0.919%	815,000	-1.047%
2025-09-30	85.4200	85.640000	84.2300	84.8500	-0.667%	525,762	-1.956%
2025-09-29	86.2900	86.425000	85.2800	85.4200	-0.327%	671,464	-2.611%
2025-09-26	85.4800	86.010000	85.3650	85.7000	+0.705%	508,494	-2.929%
2025-09-25	85.6600	85.970000	84.8100	85.1000	-1.012%	781,176	-2.244%
2025-09-24	86.4900	87.090000	85.7200	85.9700	-0.244%	1,366,714	-3.234%
2025-09-23	87.3500	88.010000	86.0600	86.1800	-1.034%	637,611	-3.469%
2025-09-22	86.4100	87.160000	85.5700	87.0800	+0.415%	900,777	-4.467%
2025-09-19	86.9100	87.250000	86.2700	86.7200	+0.545%	2,395,446	-4.071%
2025-09-18	87.1600	87.695000	85.9700	86.2500	-0.462%	683,353	-3.548%
2025-09-17	87.3200	88.220000	85.9900	86.6500	-0.642%	821,322	-3.993%
2025-09-16	86.8300	87.800000	86.7625	87.2100	+0.704%	766,397	-4.610%
2025-09-15	86.5200	87.080000	86.0300	86.6000	+0.116%	654,021	-3.938%
2025-09-12	87.6700	87.790000	86.4000	86.5000	-1.447%	399,451	-3.827%
2025-09-11	87.0400	87.847000	86.4950	87.7700	+1.024%	501,893	-5.218%
2025-09-10	86.2100	87.740000	86.2100	86.8800	+0.265%	562,948	-4.247%
2025-09-09	87.4300	87.430000	86.0100	86.6500	-0.892%	608,491	-3.993%
2025-09-08	87.2200	87.580000	86.7600	87.4300	+0.298%	864,034	-4.850%
2025-09-05	89.3900	89.520000	86.7500	87.1700	-2.298%	783,453	-4.566%
2025-09-04	88.1600	89.390000	88.1000	89.2200	+1.710%	826,514	-6.759%
2025-09-03	87.5900	88.200000	86.4900	87.7200	-0.431%	547,561	-5.164%
2025-09-02	87.2900	88.170000	86.6600	88.1000	-0.204%	713,534	-5.573%
2025-08-29	88.9500	89.105000	88.0200	88.2800	-0.642%	703,792	-5.766%
2025-08-28	90.5500	90.550000	88.7300	88.8500	-1.845%	519,254	-6.370%
2025-08-27	90.0000	90.966654	90.0000	90.5200	+0.210%	609,103	-8.098%
2025-08-26	89.6300	90.435000	89.0901	90.3300	+0.781%	504,992	-7.904%
2025-08-25	90.4250	90.425000	89.4750	89.6300	-0.577%	515,970	-7.185%
2025-08-22	88.5600	90.605000	88.1600	90.1500	+2.280%	451,946	-7.720%
2025-08-21	87.9500	88.450000	87.6900	88.1400	-0.294%	440,641	-5.616%
2025-08-20	88.2100	88.720000	87.5550	88.4000	+0.215%	710,303	-5.894%
2025-08-19	88.6700	89.000000	87.9200	88.2100	-0.463%	552,076	-5.691%
2025-08-18	87.8700	88.710000	87.8000	88.6200	+0.488%	676,800	-6.127%
2025-08-15	88.8500	88.950000	87.9950	88.1900	-0.698%	750,968	-5.670%
2025-08-14	88.3000	89.195000	87.9300	88.8100	+0.305%	609,025	-6.328%
2025-08-13	88.3400	88.700000	87.5800	88.5400	+0.545%	553,387	-6.042%
2025-08-12	87.9200	88.185000	87.5300	88.0600	+0.709%	568,585	-5.530%
2025-08-11	87.5900	88.000000	87.2200	87.4400	-0.069%	404,900	-4.860%
2025-08-08	87.3500	88.190000	86.9824	87.5000	+0.748%	407,458	-4.926%
2025-08-07	88.5000	88.695000	86.3600	86.8500	-1.531%	535,197	-4.214%
2025-08-06	88.4500	88.450000	87.4200	88.2000	+0.444%	577,852	-5.680%
2025-08-05	88.5000	88.940000	86.8800	87.8100	-0.600%	731,314	-5.261%
2025-08-04	87.1300	88.385000	86.9350	88.3400	+2.186%	676,431	-5.830%
2025-08-01	86.8300	87.040000	85.5450	86.4500	-1.895%	972,185	-3.771%
2025-07-31	88.2600	89.120000	87.9300	88.1200	-0.508%	944,257	-5.595%
2025-07-30	88.6400	89.550000	88.0650	88.5700	+0.124%	887,752	-6.074%
2025-07-29	88.7500	89.650000	88.4000	88.4600	-0.327%	887,666	-5.957%
2025-07-28	90.0300	90.140000	88.6000	88.7500	-1.378%	978,713	-6.265%
2025-07-25	89.9000	90.600000	89.0150	89.9900	+0.223%	1,205,442	-7.556%
2025-07-24	88.8700	90.135000	86.1950	89.7900	-0.211%	2,602,493	-7.350%
2025-07-23	90.5800	90.980000	89.6100	89.9800	-0.662%	1,493,035	-7.546%
2025-07-22	90.8700	90.980000	90.0600	90.5800	-0.374%	695,862	-8.159%
2025-07-21	92.8400	93.245000	90.8500	90.9200	-2.047%	906,561	-8.502%
2025-07-18	93.9600	93.960000	92.6600	92.8200	-0.440%	923,126	-10.375%
2025-07-17	92.2900	93.510000	92.1150	93.2300	+1.019%	778,828	-10.769%
2025-07-16	91.5100	92.290000	90.6112	92.2900	+1.273%	980,863	-9.860%
2025-07-15	92.6400	92.680000	91.1100	91.1300	-1.778%	783,846	-8.713%
2025-07-14	92.4300	92.830000	91.5000	92.7800	+0.487%	853,543	-10.336%
2025-07-11	93.4200	93.420000	91.9600	92.3300	-1.567%	597,654	-9.899%
2025-07-10	92.8700	93.820000	92.7500	93.8000	+1.285%	961,083	-11.311%
2025-07-09	92.7900	92.790000	91.8500	92.6100	+0.238%	793,026	-10.172%
2025-07-08	93.0100	93.360000	92.2300	92.3900	-0.291%	749,078	-9.958%
2025-07-07	92.8900	93.700000	92.0500	92.6600	-0.473%	810,325	-10.220%
2025-07-03	92.2500	93.230000	92.0801	93.1000	+1.240%	516,585	-10.644%
2025-07-02	91.2200	92.040000	90.8100	91.9600	+0.503%	1,047,151	-9.537%
2025-07-01	89.9600	93.750000	89.7950	91.5000	+1.825%	996,560	-9.082%
2025-06-30	90.0000	90.240000	89.3154	89.8600	+0.335%	1,162,312	-7.423%
2025-06-27	89.3600	90.523100	88.9300	89.5600	+0.336%	1,105,413	-7.113%
2025-06-26	87.8900	89.600000	87.2350	89.2600	+2.775%	1,234,116	-6.800%
2025-06-25	86.5000	86.900000	85.9800	86.8500	+0.813%	820,644	-4.214%
2025-06-24	85.5000	86.620000	85.3860	86.1500	+1.676%	1,042,536	-3.436%
2025-06-23	83.6600	84.800000	83.3450	84.7300	+1.814%	1,119,374	-1.818%
2025-06-20	83.7100	84.110000	82.7900	83.2200	0.000%	1,421,324	-0.036%
2025-06-18	83.4200	84.420000	83.0900	83.2200	-0.395%	1,341,511	-0.036%
2025-06-17	83.8700	84.360000	83.3800	83.5500	-0.796%	702,245	-0.431%
2025-06-16	83.3500	84.890000	83.3500	84.2200	+1.482%	590,614	-1.223%
2025-06-13	83.1600	83.980000	82.6450	82.9900	-1.414%	649,595	+0.241%
2025-06-12	82.9200	84.240000	82.4300	84.1800	+1.263%	731,852	-1.176%
2025-06-11	84.2500	84.435000	83.0400	83.1300	-1.294%	1,304,195	+0.072%
2025-06-10	84.5300	84.905000	83.8600	84.2200	-0.367%	834,655	-1.223%
2025-06-09	85.2500	85.365000	84.3300	84.5300	-1.296%	601,562	-1.585%
2025-06-06	86.0000	86.500000	85.4800	85.6400	+0.505%	776,687	-2.861%
2025-06-05	85.2700	85.860000	84.7500	85.2100	+0.059%	1,102,546	-2.371%
2025-06-04	85.0400	85.865000	85.0400	85.1600	+0.224%	1,154,337	-2.313%
2025-06-03	84.6500	85.370000	83.9996	84.9700	+0.378%	1,024,567	-2.095%
2025-06-02	84.7300	85.100000	83.6100	84.6500	-0.715%	1,486,557	-1.725%
2025-05-30	84.2500	85.640000	83.4700	85.2600	+0.495%	8,787,075	-2.428%
2025-05-29	85.4300	85.935000	83.8500	84.8400	-0.539%	1,668,748	-1.945%
2025-05-28	85.7900	86.340000	85.2250	85.3000	-0.779%	1,055,254	-2.474%
2025-05-27	84.5000	86.020000	83.8400	85.9700	+2.443%	942,086	-3.234%
2025-05-23	83.2900	84.385000	83.2900	83.9200	-0.651%	810,970	-0.870%
2025-05-22	83.6800	84.920000	83.3300	84.4700	+0.763%	922,204	-1.515%
2025-05-21	84.9200	85.480000	83.7800	83.8300	-2.056%	797,435	-0.763%
2025-05-20	85.2200	85.710000	84.9000	85.5900	+0.047%	819,523	-2.804%
2025-05-19	84.3800	85.665000	83.4950	85.5500	+0.199%	884,573	-2.759%
2025-05-16	84.5000	85.430000	84.3800	85.3800	+0.720%	765,718	-2.565%
2025-05-15	83.3500	85.050000	82.8300	84.7700	+1.679%	1,029,078	-1.864%
2025-05-14	83.6400	83.864800	83.0901	83.3700	-0.726%	1,073,046	-0.216%
2025-05-13	83.9500	84.570000	83.7002	83.9800	+0.383%	713,068	-0.941%
2025-05-12	83.9000	84.235000	83.0900	83.6600	+2.600%	569,118	-0.562%
2025-05-09	81.4500	81.900000	81.0000	81.5400	+0.246%	429,669	+2.024%
2025-05-08	81.1600	82.140000	80.8700	81.3400	+0.968%	499,763	+2.274%
2025-05-07	80.1000	80.775000	79.7800	80.5600	+0.889%	701,449	+3.265%
2025-05-06	79.3500	80.490000	78.9900	79.8500	-0.113%	366,312	+4.183%
2025-05-05	79.4300	80.780000	78.7350	79.9400	-0.063%	456,900	+4.066%
2025-05-02	79.7200	80.470000	78.9400	79.9900	+2.237%	895,440	+4.001%
2025-05-01	78.4600	79.255000	78.2100	78.2400	-0.064%	584,542	+6.327%
2025-04-30	77.0900	78.500000	76.2950	78.2900	+0.320%	909,978	+6.259%
2025-04-29	77.3400	78.230000	77.1900	78.0400	+0.334%	598,441	+6.599%
2025-04-28	78.8400	79.030000	76.8900	77.7800	-1.031%	687,938	+6.956%
2025-04-25	78.5100	78.775000	77.5100	78.5900	-0.140%	775,073	+5.853%
2025-04-24	75.9200	78.820000	75.0850	78.7000	+7.808%	1,430,498	+5.705%
2025-04-23	73.8400	75.530000	72.2100	73.0000	+1.530%	949,437	+13.959%
2025-04-22	70.6700	72.186500	70.3600	71.9000	+3.201%	573,991	+15.702%
2025-04-21	71.4200	72.110000	69.0400	69.6700	-2.777%	592,355	+19.406%
2025-04-17	71.5300	72.480000	71.1750	71.6600	+0.322%	649,947	+16.090%
2025-04-16	72.7600	73.160000	70.7100	71.4300	-2.498%	959,028	+16.464%
2025-04-15	72.4000	74.390000	72.2500	73.2600	-0.259%	715,953	+13.554%
2025-04-14	72.4000	73.665000	71.9800	73.4500	+1.478%	682,822	+13.261%
2025-04-11	70.7100	72.625000	69.6200	72.3800	+1.886%	908,815	+14.935%
2025-04-10	71.4400	71.850000	69.3300	71.0400	-2.725%	922,472	+17.103%
2025-04-09	66.1600	73.470000	65.6800	73.0300	+9.902%	1,127,660	+13.912%
2025-04-08	69.8200	70.470000	65.4900	66.4500	-2.063%	1,082,005	+25.192%
2025-04-07	66.2700	69.750000	64.6622	67.8500	-1.695%	1,304,700	+22.609%
2025-04-04	71.3300	72.060000	68.5400	69.0200	-6.082%	920,366	+20.530%
2025-04-03	75.0000	75.070000	72.8200	73.4900	-5.284%	727,474	+13.199%
2025-04-02	76.3500	78.040000	76.0500	77.5900	+0.401%	743,457	+7.217%
2025-04-01	77.5000	77.970000	76.6800	77.2800	-0.451%	730,436	+7.648%
2025-03-31	76.7700	77.980000	75.8600	77.6300	+0.674%	790,093	+7.162%
2025-03-28	78.1100	78.500000	76.7500	77.1100	-1.331%	907,716	+7.885%
2025-03-27	78.4300	78.480000	77.3200	78.1500	-0.217%	580,995	+6.449%
2025-03-26	78.2500	79.190000	78.0910	78.3200	+0.064%	679,625	+6.218%
2025-03-25	77.9200	78.400000	77.6300	78.2700	+1.085%	576,033	+6.286%
2025-03-24	76.7200	77.570000	76.3400	77.4300	+2.097%	697,895	+7.439%
2025-03-21	75.3800	76.380000	75.0000	75.8400	-0.224%	3,070,080	+9.691%
2025-03-20	75.5900	76.908900	75.5900	76.0100	-0.079%	782,694	+9.446%
2025-03-19	75.0000	76.465000	74.6500	76.0700	+1.494%	768,755	+9.360%
2025-03-18	74.9600	75.520000	73.9600	74.9500	-0.013%	790,935	+10.994%
2025-03-17	73.9800	75.405000	73.9800	74.9600	+1.325%	598,999	+10.979%
2025-03-14	72.9200	74.400000	72.3100	73.9800	+2.636%	551,807	+12.449%
2025-03-13	73.9000	74.555000	71.9700	72.0800	-2.331%	560,406	+15.413%
2025-03-12	74.9000	75.280000	73.7800	73.8000	-0.459%	704,324	+12.724%
2025-03-11	74.7200	75.090000	73.7700	74.1400	-0.443%	856,191	+12.207%
2025-03-10	75.6500	75.650000	73.8400	74.4700	-1.716%	846,706	+11.709%
2025-03-07	75.5700	76.360000	74.4508	75.7700	-0.276%	801,538	+9.793%
2025-03-06	76.3000	76.910000	75.5000	75.9800	-1.235%	975,076	+9.489%
2025-03-05	76.1900	77.310000	75.8432	76.9300	+0.852%	1,033,222	+8.137%
2025-03-04	78.3800	78.380000	75.5200	76.2800	-3.504%	726,052	+9.059%
2025-03-03	80.4500	80.800000	78.5600	79.0500	-1.249%	903,806	+5.237%
2025-02-28	79.2000	80.160000	78.8100	80.0500	+0.984%	1,195,972	+3.923%
2025-02-27	79.8300	80.520000	79.1900	79.2700	-0.264%	463,366	+4.945%
2025-02-26	79.5100	80.750000	79.3300	79.4800	-0.176%	1,153,902	+4.668%
2025-02-25	80.4300	80.630000	78.9100	79.6200	-0.500%	681,618	+4.484%
2025-02-24	80.5300	80.750000	79.7000	80.0200	-0.287%	560,172	+3.962%
2025-02-21	82.2400	82.240000	79.9700	80.2500	-2.420%	443,156	+3.664%
2025-02-20	82.5400	82.790000	81.3600	82.2400	-0.724%	497,417	+1.155%
2025-02-19	82.7000	83.175000	82.0900	82.8400	0.000%	527,994	+0.423%
2025-02-18	83.2000	83.450000	82.1000	82.8400	+0.681%	402,821	+0.423%
2025-02-14	82.5400	83.180000	82.0400	82.2800	-0.412%	488,316	+1.106%
2025-02-13	82.6900	83.040000	82.0650	82.6200	+0.695%	367,736	+0.690%
2025-02-12	81.8700	82.405000	81.2600	82.0500	-0.774%	459,503	+1.389%
2025-02-11	83.8600	84.060000	82.3300	82.6900	-1.945%	521,067	+0.605%
2025-02-10	85.6700	86.205000	84.2350	84.3300	-1.137%	580,942	-1.352%
2025-02-07	86.6900	86.690000	85.2400	85.3000	-1.090%	390,966	-2.474%
2025-02-06	86.8600	86.920000	85.8800	86.2400	-0.070%	295,098	-3.537%
2025-02-05	86.3900	86.610000	85.5000	86.3000	+0.186%	462,597	-3.604%
2025-02-04	86.0100	86.830000	85.7000	86.1400	+0.373%	474,186	-3.425%
2025-02-03	84.7900	86.170000	84.3900	85.8200	-0.878%	567,465	-3.065%
2025-01-31	86.0000	86.950000	85.2600	86.5800	+0.639%	942,035	-3.915%
2025-01-30	86.1500	86.930000	84.7000	86.0300	+3.701%	1,136,834	-3.301%
2025-01-29	84.0600	84.480000	82.8700	82.9600	-1.689%	593,431	+0.277%
2025-01-28	83.0900	84.810000	82.8600	84.3850	+1.120%	534,319	-1.416%
2025-01-27	84.3400	84.405000	83.2200	83.4500	-1.685%	564,982	-0.312%
2025-01-24	84.1000	85.117100	83.4100	84.8800	+0.736%	661,128	-1.991%
2025-01-23	84.0000	84.430000	83.6050	84.2600	+0.036%	375,309	-1.270%
2025-01-22	83.8800	84.540000	83.4200	84.2300	+0.381%	593,934	-1.235%
2025-01-21	84.1300	84.840000	83.3500	83.9100	+0.515%	485,420	-0.858%
2025-01-17	83.5000	83.920000	83.1600	83.4800	+0.627%	414,267	-0.347%
2025-01-16	82.1000	83.100000	81.9150	82.9600	+1.319%	347,878	+0.277%
2025-01-15	82.2600	82.680000	81.1600	81.8800	+1.324%	336,110	+1.600%
2025-01-14	79.2400	80.840000	78.3200	80.8100	+2.265%	414,083	+2.945%
2025-01-13	78.2600	79.139000	77.5700	79.0200	+0.025%	475,056	+5.277%
2025-01-10	80.3200	80.560000	78.7000	79.0000	-3.044%	910,604	+5.304%
2025-01-08	80.5100	81.550000	80.1497	81.4800	+0.370%	449,846	+2.099%
2025-01-07	81.8900	82.355000	80.3000	81.1800	-0.819%	602,767	+2.476%
2025-01-06	82.0000	82.690000	81.5500	81.8500	-0.061%	662,410	+1.637%
2025-01-03	82.2800	82.350000	80.9900	81.9000	-0.024%	536,244	+1.575%
2025-01-02	83.1200	83.210000	81.6600	81.9200	-0.679%	517,504	+1.550%
2024-12-31	83.3500	83.670000	82.3200	82.4800	-0.194%	622,859	+0.861%
2024-12-30	82.7300	83.055000	82.0900	82.6400	-0.864%	370,824	+0.666%
2024-12-27	83.3100	84.265000	82.8600	83.3600	-1.384%	452,094	-0.204%
2024-12-26	83.9500	84.690000	83.8235	84.5300	+0.083%	463,279	-1.585%
2024-12-24	83.3200	84.620000	83.1378	84.4600	+1.637%	278,342	-1.504%
2024-12-23	82.5600	83.210000	82.3481	83.1000	+0.423%	624,488	+0.108%
2024-12-20	81.1200	83.290000	81.0100	82.7500	+1.571%	1,571,652	+0.532%
2024-12-19	81.5700	82.315000	81.2900	81.4700	+0.879%	764,889	+2.111%
2024-12-18	85.0900	85.120000	80.6300	80.7600	-5.122%	1,002,646	+3.009%
2024-12-17	85.1300	85.945000	84.9600	85.1200	-0.712%	801,829	-2.267%
2024-12-16	85.4300	86.309000	84.3910	85.7300	-0.117%	913,178	-2.963%
2024-12-13	87.2500	87.250000	85.0300	85.8300	-0.866%	825,314	-3.076%
2024-12-12	85.9400	87.180000	85.4200	86.5800	+0.980%	976,575	-3.915%
2024-12-11	85.6800	86.670000	85.6000	85.7400	+0.375%	698,635	-2.974%
2024-12-10	84.6500	86.040000	83.6000	85.4200	+1.221%	741,079	-2.611%
2024-12-09	84.3500	84.750900	84.2100	84.3900	+0.357%	635,932	-1.422%
2024-12-06	84.1500	84.550000	83.9850	84.0900	+0.322%	776,878	-1.070%
2024-12-05	82.8300	83.860000	82.8300	83.8200	+1.073%	596,678	-0.752%
2024-12-04	81.6700	83.160000	81.3900	82.9300	+1.506%	586,927	+0.314%
2024-12-03	82.1600	82.160000	81.3300	81.7000	-0.269%	388,716	+1.824%
2024-12-02	83.0100	83.150000	81.8100	81.9200	-0.859%	472,000	+1.550%
2024-11-29	82.6900	83.110000	82.5600	82.6300	+0.230%	261,369	+0.678%
2024-11-27	82.7300	83.020000	81.7100	82.4400	0.000%	1,275,048	+0.910%
2024-11-26	81.4500	82.470000	80.9200	82.4400	+1.067%	762,898	+0.910%
2024-11-25	81.2300	81.839800	80.6300	81.5700	+0.928%	818,639	+1.986%
2024-11-22	80.2100	80.880000	80.1275	80.8200	+0.823%	592,281	+2.932%
2024-11-21	79.7900	80.620000	79.5000	80.1600	+0.313%	443,479	+3.780%
2024-11-20	79.6400	79.990000	78.7000	79.9100	+0.566%	526,156	+4.105%
2024-11-19	79.8800	80.110000	79.1800	79.4600	-1.390%	505,470	+4.694%
2024-11-18	80.3600	80.770000	80.0500	80.5800	+0.436%	361,561	+3.239%
2024-11-15	81.2500	81.660000	79.9610	80.2300	-1.582%	533,041	+3.689%
2024-11-14	80.4800	81.970000	80.4650	81.5200	+1.079%	713,669	+2.049%
2024-11-13	80.9000	81.310000	80.5600	80.6500	-0.198%	465,989	+3.149%
2024-11-12	81.2900	81.640000	80.5200	80.8100	-0.652%	471,177	+2.945%
2024-11-11	80.6300	81.670000	80.2000	81.3400	+1.535%	508,994	+2.274%
2024-11-08	80.1600	80.810000	79.7900	80.1100	-0.075%	778,048	+3.845%
2024-11-07	80.3800	80.800000	79.4201	80.1700	+0.175%	737,323	+3.767%
2024-11-06	78.7400	80.540000	78.7300	80.0300	+4.233%	784,043	+3.949%
2024-11-05	75.7500	76.850000	75.7200	76.7800	+1.480%	590,617	+8.349%
2024-11-04	75.8200	76.000000	75.1350	75.6600	-0.198%	553,363	+9.952%
2024-11-01	74.7600	75.930000	74.4200	75.8100	+1.404%	630,343	+9.735%
2024-10-31	76.1600	76.160000	74.6800	74.7600	-1.980%	757,349	+11.276%
2024-10-30	76.1100	76.950000	76.1050	76.2700	+0.092%	664,307	+9.073%
2024-10-29	75.4200	76.510000	75.1800	76.2000	+0.514%	716,507	+9.173%
2024-10-28	75.3300	76.210000	75.0000	75.8100	+0.945%	880,750	+9.735%
2024-10-25	74.5700	75.320000	73.8900	75.1000	+0.927%	1,170,176	+10.772%
2024-10-24	74.0000	75.970000	72.4960	74.4100	+5.248%	2,174,145	+11.799%
2024-10-23	73.7100	73.710000	70.5700	70.7000	-0.591%	1,220,440	+17.666%
2024-10-22	71.9100	72.075300	71.0700	71.1200	-1.632%	570,864	+16.971%
2024-10-21	73.1000	73.400000	72.0000	72.3000	-1.431%	602,785	+15.062%
2024-10-18	73.3800	73.660000	72.4700	73.3500	-0.014%	976,102	+13.415%
2024-10-17	72.5800	73.450000	72.3400	73.3600	+1.075%	694,865	+13.400%
2024-10-16	71.7100	72.670000	70.4000	72.5800	+1.256%	395,257	+14.618%
2024-10-15	71.3000	72.310000	71.3000	71.6800	+0.759%	596,982	+16.057%
2024-10-14	70.3300	71.150000	70.0500	71.1400	+1.484%	384,394	+16.938%
2024-10-11	70.8600	71.289900	69.9400	70.1000	-0.821%	605,954	+18.673%
2024-10-10	70.7800	71.090000	70.1750	70.6800	-0.549%	378,229	+17.699%
2024-10-09	69.9700	71.770000	69.4475	71.0700	+1.572%	570,684	+17.054%
2024-10-08	69.8800	70.020000	69.4800	69.9700	+0.416%	389,030	+18.894%
2024-10-07	69.3000	69.820000	69.0600	69.6800	+0.288%	627,542	+19.389%
2024-10-04	69.6800	70.050000	69.1500	69.4800	+0.202%	406,809	+19.732%
2024-10-03	69.0100	69.390000	68.5550	69.3400	-0.216%	365,843	+19.974%
2024-10-02	69.2700	69.667000	68.8900	69.4900	+0.187%	389,350	+19.715%
2024-10-01	69.4100	69.620000	68.6400	69.3600	+0.246%	310,594	+19.939%
2024-09-30	69.2900	69.450000	68.7400	69.1900	-0.130%	499,843	+20.234%
2024-09-27	69.5300	69.940000	68.8300	69.2800	+0.595%	496,585	+20.078%
2024-09-26	68.9100	69.490000	67.9050	68.8700	+0.467%	476,842	+20.793%
2024-09-25	69.0400	69.040000	68.2100	68.5500	-0.349%	453,326	+21.357%
2024-09-24	68.8100	68.940000	68.5150	68.7900	-0.029%	356,302	+20.933%
2024-09-23	68.5300	69.175000	68.4700	68.8100	+1.043%	533,767	+20.898%
2024-09-20	68.8300	68.855000	68.0000	68.1000	-1.561%	2,598,261	+22.159%
2024-09-19	68.9900	69.250000	68.1950	69.1800	+1.705%	470,699	+20.252%
2024-09-18	67.9900	68.950000	67.6500	68.0200	+0.295%	445,971	+22.302%
2024-09-17	67.6500	68.600000	66.9950	67.8200	+0.504%	611,473	+22.663%
2024-09-16	67.1900	67.570000	66.7300	67.4800	+0.988%	549,479	+23.281%
2024-09-13	67.0600	67.460000	66.2950	66.8200	+0.360%	340,560	+24.499%
2024-09-12	66.3600	66.865000	66.0800	66.5800	+0.453%	449,363	+24.947%
2024-09-11	66.4900	66.610000	65.0400	66.2800	-0.764%	640,466	+25.513%
2024-09-10	66.1400	66.970000	65.5800	66.7900	+0.830%	450,891	+24.555%
2024-09-09	65.8800	66.735000	65.5400	66.2400	+1.284%	475,324	+25.589%
2024-09-06	66.3600	66.770000	65.1400	65.4000	-1.417%	305,987	+27.202%
2024-09-05	67.3000	67.300000	66.1200	66.3400	-0.911%	465,686	+25.399%
2024-09-04	67.2300	67.500000	66.6250	66.9500	-0.476%	383,568	+24.257%
2024-09-03	67.3100	67.660000	66.8400	67.2700	-0.532%	414,077	+23.666%
2024-08-30	67.5900	67.700000	66.8100	67.6300	+0.252%	509,938	+23.008%
2024-08-29	67.5500	68.000000	67.1250	67.4600	+0.238%	228,309	+23.318%
2024-08-28	67.2800	68.180000	67.0700	67.3000	+0.553%	640,189	+23.611%
2024-08-27	67.0600	67.105000	66.6600	66.9300	-0.461%	315,967	+24.294%
2024-08-26	67.5900	68.136300	67.0800	67.2400	-0.193%	381,210	+23.721%
2024-08-23	67.3300	67.810000	67.1100	67.3700	+0.447%	275,062	+23.482%
2024-08-22	67.2900	67.550000	66.8300	67.0700	-0.327%	248,830	+24.035%
2024-08-21	66.6600	67.400000	66.4900	67.2900	+1.234%	323,826	+23.629%
2024-08-20	66.8600	67.150000	66.3100	66.4700	-0.761%	321,680	+25.154%
2024-08-19	67.1900	67.470000	66.6700	66.9800	-0.238%	503,372	+24.201%
2024-08-16	66.7300	67.470000	66.7300	67.1400	+0.584%	415,627	+23.905%
2024-08-15	66.1500	66.920000	65.8000	66.7500	+1.846%	332,358	+24.629%
2024-08-14	66.0000	66.080000	65.2700	65.5400	-0.335%	518,080	+26.930%
2024-08-13	64.7300	65.780000	64.5100	65.7600	+2.271%	544,324	+26.505%
2024-08-12	65.3800	65.520000	64.1900	64.3000	-1.199%	309,330	+29.378%
2024-08-09	65.1300	65.910000	64.2300	65.0800	-0.107%	297,849	+27.827%
2024-08-08	64.2700	65.200000	63.9650	65.1500	+1.940%	385,956	+27.690%
2024-08-07	64.4700	64.650000	63.7400	63.9100	0.000%	349,585	+30.167%
2024-08-06	63.1900	64.700000	62.9400	63.9100	+1.284%	389,210	+30.167%
2024-08-05	63.6100	63.930000	62.3800	63.1000	-3.532%	564,215	+31.838%
2024-08-02	66.3500	66.515000	65.0000	65.4100	-2.736%	424,963	+27.182%
2024-08-01	67.8400	68.385000	66.7300	67.2500	-0.870%	547,329	+23.703%
2024-07-31	68.1600	68.430000	67.0550	67.8400	+0.251%	1,170,518	+22.627%
2024-07-30	67.2500	68.160000	66.8100	67.6700	+0.865%	655,432	+22.935%
2024-07-29	66.9500	67.230000	66.4000	67.0900	+0.314%	604,933	+23.998%
2024-07-26	66.5700	67.230000	65.7850	66.8800	+1.226%	739,383	+24.387%
2024-07-25	64.0000	67.100000	64.0000	66.0700	-0.272%	1,224,633	+25.912%
2024-07-24	67.4500	67.960000	66.1000	66.2500	-2.127%	924,812	+25.570%
2024-07-23	66.2400	67.900000	65.8800	67.6900	+2.127%	875,732	+22.899%
2024-07-22	65.5400	66.525000	65.0300	66.2800	+1.423%	639,657	+25.513%
2024-07-19	66.9200	67.410000	64.7600	65.3500	-2.564%	1,278,541	+27.299%
2024-07-18	68.9800	69.390000	66.8600	67.0700	-2.684%	791,780	+24.035%
2024-07-17	69.6000	70.160000	68.9000	68.9200	-1.303%	727,114	+20.705%
2024-07-16	68.1100	69.950000	67.8100	69.8300	+2.586%	647,524	+19.132%
2024-07-15	67.3000	68.260000	67.0100	68.0700	+1.114%	872,480	+22.212%
2024-07-12	67.0500	67.670000	67.0200	67.3200	+1.005%	387,543	+23.574%
2024-07-11	66.1600	67.020000	66.0614	66.6500	+1.338%	436,008	+24.816%
2024-07-10	64.4800	65.780000	64.4800	65.7700	+2.350%	376,324	+26.486%
2024-07-09	65.1000	65.510000	64.2300	64.2600	-0.925%	592,084	+29.458%
2024-07-08	65.2300	65.410000	64.7900	64.8600	-0.246%	381,586	+28.261%
2024-07-05	65.6000	65.600000	64.9600	65.0200	-0.945%	482,338	+27.945%
2024-07-03	65.4300	66.000000	65.3500	65.6400	+0.752%	417,209	+26.737%
2024-07-02	64.7100	65.445000	64.3600	65.1500	+0.914%	776,591	+27.690%
2024-07-01	64.6700	65.000000	64.0800	64.5600	-0.201%	605,669	+28.857%
2024-06-28	64.4600	65.172500	64.3100	64.6900	+0.544%	928,737	+28.598%
2024-06-27	64.6400	64.900000	64.0600	64.3400	-0.618%	599,614	+29.297%
2024-06-26	65.6700	65.730000	64.6300	64.7400	-1.596%	451,142	+28.499%
2024-06-25	66.4300	66.430000	65.5800	65.7900	-1.335%	703,150	+26.448%
2024-06-24	66.0800	67.230000	65.7800	66.6800	+1.337%	635,998	+24.760%
2024-06-21	65.9500	66.070000	65.3800	65.8000	-0.046%	1,045,066	+26.429%

document.getElementById("P1Czqm").onerror = function(){this.style.display='none';}; .dark-mode .dHf5Vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHf5Vd{ color: #333333; background-color: white; border: 2px solid #333333; }SEICSEI Investments Costock NASDAQ

SEIC
SEI Investments Co
stock NASDAQ