Dark

SEIC
SEI Investments Co
stock NASDAQ

At Close

Sep 8, 2026 3:59:56 PM EDT

108.57USD-1.649%(-1.82)846,110

108.50Bid 114.44Ask 5.94Spread

Pre-market

Sep 4, 2026 9:28:30 AM EDT

110.67USD+0.254%(+0.28)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

110.39USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	110.4000	110.660000	108.540000	108.5700	-1.649%	846,110	0.000%
2026-09-04	110.5700	111.155200	109.825000	110.3900	-0.960%	590,386	-1.649%
2026-09-03	110.0000	111.480000	109.750000	111.4600	+2.144%	749,885	-2.593%
2026-09-02	109.7000	110.500000	108.102500	109.1200	-0.383%	668,256	-0.504%
2026-09-01	110.5700	111.150000	109.420000	109.5400	-1.298%	649,661	-0.886%
2026-08-31	111.4600	111.625000	110.460100	110.9800	-0.582%	722,790	-2.172%
2026-08-28	111.6800	112.150000	111.180000	111.6300	+0.296%	660,726	-2.741%
2026-08-27	110.2700	111.425000	109.890000	111.3000	+0.469%	710,107	-2.453%
2026-08-26	110.9800	111.425000	110.335000	110.7800	-0.180%	609,966	-1.995%
2026-08-25	110.4300	111.500000	109.900000	110.9800	+0.208%	646,264	-2.172%
2026-08-24	109.7500	111.900000	109.620100	110.7500	+1.114%	866,715	-1.968%
2026-08-21	108.2600	109.750000	108.185000	109.5300	+1.794%	801,151	-0.876%
2026-08-20	107.7500	109.110000	107.430000	107.6000	+0.224%	600,773	+0.901%
2026-08-19	106.7600	108.035000	106.760000	107.3600	+0.412%	646,771	+1.127%
2026-08-18	106.2500	107.460000	105.530000	106.9200	+1.375%	489,680	+1.543%
2026-08-17	105.9600	106.930000	105.290000	105.4700	-0.855%	484,713	+2.939%
2026-08-14	106.5200	106.909900	105.956800	106.3800	-0.005%	362,156	+2.059%
2026-08-13	106.0000	106.855000	104.760100	106.3850	+0.801%	486,563	+2.054%
2026-08-12	104.1700	105.645000	103.960000	105.5400	+0.870%	509,755	+2.871%
2026-08-11	104.7700	105.950000	104.155000	104.6300	-0.086%	497,692	+3.766%
2026-08-10	104.7000	106.000000	104.265000	104.7200	+0.019%	457,936	+3.676%
2026-08-07	104.5000	104.980000	103.637900	104.7000	+0.010%	472,630	+3.696%
2026-08-06	105.5000	107.000000	104.060000	104.6900	-0.067%	583,498	+3.706%
2026-08-05	105.5000	106.000000	104.450000	104.7600	+0.038%	591,998	+3.637%
2026-08-04	104.3300	105.530000	104.255000	104.7200	+0.509%	725,582	+3.676%
2026-08-03	103.4700	104.380000	102.590000	104.1900	+1.175%	603,015	+4.204%
2026-07-31	102.1900	103.345000	101.110000	102.9800	-0.058%	824,240	+5.428%
2026-07-30	102.5400	103.110000	101.100000	103.0400	+0.156%	510,854	+5.367%
2026-07-29	102.8100	104.470000	102.230000	102.8800	-0.252%	649,852	+5.531%
2026-07-28	102.0500	103.745000	100.450000	103.1400	+1.596%	871,104	+5.265%
2026-07-27	99.2200	101.760000	99.160000	101.5200	+2.318%	795,188	+6.944%
2026-07-24	96.4500	99.870000	96.450000	99.2200	+2.574%	968,641	+9.424%
2026-07-23	102.2850	102.285000	95.400000	96.7300	-2.046%	1,367,487	+12.240%
2026-07-22	97.6500	98.880000	97.125000	98.7500	+1.126%	815,553	+9.944%
2026-07-21	99.3700	99.600000	97.350000	97.6500	-1.731%	866,846	+11.183%
2026-07-20	99.2900	99.610000	98.230100	99.3700	+0.121%	834,719	+9.258%
2026-07-17	99.9300	100.790000	98.610000	99.2500	-1.007%	866,926	+9.390%
2026-07-16	97.7300	100.280000	97.730000	100.2600	+2.129%	1,542,411	+8.288%
2026-07-15	95.3700	98.580000	95.370000	98.1700	+3.457%	956,027	+10.594%
2026-07-14	95.4000	96.765000	94.725000	94.8900	-1.341%	768,868	+14.417%
2026-07-13	96.1400	96.730000	95.290000	96.1800	+0.765%	499,363	+12.882%
2026-07-10	95.8000	96.410000	94.700000	95.4500	+0.760%	600,673	+13.745%
2026-07-09	94.4800	96.600000	92.470000	94.7300	+0.233%	728,744	+14.610%
2026-07-08	95.3200	95.900000	93.620000	94.5100	-1.491%	709,323	+14.877%
2026-07-07	95.6600	96.190000	94.900100	95.9400	+1.000%	633,165	+13.164%
2026-07-06	91.2000	95.607000	91.200000	94.9900	+3.894%	691,320	+14.296%
2026-07-02	90.5700	92.000000	90.495000	91.4300	+1.532%	730,746	+18.747%
2026-07-01	87.7100	91.060000	87.660000	90.0500	+2.668%	577,306	+20.566%
2026-06-30	86.5900	88.115000	86.110000	87.7100	+1.411%	564,863	+23.783%
2026-06-29	87.4300	88.440000	85.940000	86.4900	-0.871%	617,697	+25.529%
2026-06-26	88.0700	88.450000	86.390000	87.2500	-0.773%	1,206,015	+24.436%
2026-06-25	89.4100	90.970000	87.815000	87.9300	-1.080%	554,262	+23.473%
2026-06-24	90.6900	90.690000	88.570000	88.8900	-1.463%	527,773	+22.140%
2026-06-23	90.9300	91.500000	89.720000	90.2100	-0.331%	578,333	+20.353%
2026-06-22	89.9100	90.790000	89.005000	90.5100	+1.196%	512,243	+19.954%
2026-06-18	91.9500	91.950000	88.760000	89.4400	-1.725%	1,712,023	+21.389%
2026-06-17	90.3600	91.540000	90.130000	91.0100	+0.309%	647,692	+19.295%
2026-06-16	90.4300	91.485000	89.063200	90.7300	+1.295%	628,122	+19.663%
2026-06-15	89.8700	90.520000	89.320000	89.5700	+0.190%	551,028	+21.212%
2026-06-12	88.7100	89.780000	88.050000	89.4000	+1.418%	500,772	+21.443%
2026-06-11	88.8400	89.365000	87.660000	88.1500	-0.732%	407,577	+23.165%
2026-06-10	90.2600	90.885000	88.760000	88.8000	-1.618%	441,151	+22.264%
2026-06-09	88.9500	91.400000	88.690000	90.2600	+2.289%	750,119	+20.286%
2026-06-08	88.3600	89.385000	87.810000	88.2400	-1.320%	511,862	+23.039%
2026-06-05	88.9300	89.665000	88.700000	89.4200	+0.948%	708,923	+21.416%
2026-06-04	87.8500	89.290000	87.850000	88.5800	+1.804%	505,556	+22.567%
2026-06-03	87.3900	87.550000	86.255000	87.0100	-0.866%	600,096	+24.779%
2026-06-02	88.3200	88.735000	87.390000	87.7700	-0.623%	516,128	+23.698%
2026-06-01	87.7500	88.770000	87.450000	88.3200	+0.501%	520,119	+22.928%
2026-05-29	88.3200	89.120000	87.560000	87.8800	-0.813%	1,181,179	+23.543%
2026-05-28	89.5700	89.570000	87.960000	88.6000	-1.204%	696,207	+22.540%
2026-05-27	90.8800	91.270000	89.530000	89.6800	-1.190%	404,090	+21.064%
2026-05-26	90.7700	91.095000	90.140000	90.7600	+0.254%	557,512	+19.623%
2026-05-22	90.0000	91.110000	89.530100	90.5300	+1.049%	527,759	+19.927%
2026-05-21	90.2600	90.890000	88.730000	89.5900	-1.300%	624,835	+21.185%
2026-05-20	91.2000	91.480000	89.940000	90.7700	-0.297%	668,884	+19.610%
2026-05-19	91.9300	92.580000	90.925000	91.0400	-1.054%	596,704	+19.255%
2026-05-18	90.4900	92.690000	90.335000	92.0100	+1.579%	661,699	+17.998%
2026-05-15	92.0600	92.060000	90.430000	90.5800	-1.221%	565,428	+19.861%
2026-05-14	93.0000	93.500000	91.445000	91.7000	-0.585%	545,450	+18.397%
2026-05-13	91.8100	92.595000	91.090000	92.2400	-0.054%	535,244	+17.704%
2026-05-12	91.0000	93.000000	90.530000	92.2900	+0.764%	983,894	+17.640%
2026-05-11	91.1800	91.890000	90.350000	91.5900	+0.450%	592,385	+18.539%
2026-05-08	89.9900	91.210000	88.780000	91.1800	+1.435%	481,386	+19.072%
2026-05-07	91.3100	92.120000	89.650000	89.8900	-1.404%	602,508	+20.781%
2026-05-06	91.2600	91.840000	90.660000	91.1700	+0.419%	772,517	+19.085%
2026-05-05	91.2800	91.807500	90.530000	90.7900	-0.526%	696,793	+19.584%
2026-05-04	90.1900	91.960000	89.630000	91.2700	+1.164%	735,805	+18.955%
2026-05-01	91.1800	91.180000	89.785000	90.2200	-0.507%	844,006	+20.339%
2026-04-30	90.1700	91.270000	89.700000	90.6800	-0.209%	1,275,508	+19.729%
2026-04-29	91.4900	91.735000	89.985000	90.8700	-0.699%	932,900	+19.478%
2026-04-28	91.1600	92.205000	90.300000	91.5100	+0.494%	1,292,724	+18.643%
2026-04-27	88.8000	91.140000	88.290000	91.0600	+2.499%	1,184,937	+19.229%
2026-04-24	91.0500	91.470000	87.660000	88.8400	-2.427%	1,516,778	+22.208%
2026-04-23	89.1400	92.870000	87.700000	91.0500	+7.383%	2,446,538	+19.242%
2026-04-22	83.7100	84.890000	82.655000	84.7900	+1.985%	1,507,232	+28.046%
2026-04-21	81.1400	83.620000	81.140000	83.1400	+2.125%	1,718,857	+30.587%
2026-04-20	79.6800	81.800000	79.680000	81.4100	+2.030%	1,411,853	+33.362%
2026-04-17	79.9200	81.000000	79.270000	79.7900	+1.090%	1,150,405	+36.070%
2026-04-16	80.1100	80.590000	78.465000	78.9300	-1.350%	1,101,033	+37.552%
2026-04-15	80.2300	81.160000	79.790000	80.0100	+0.263%	880,256	+35.696%
2026-04-14	78.9800	80.880000	78.980000	79.8000	+1.269%	746,359	+36.053%
2026-04-13	76.4500	78.860000	76.345000	78.8000	+2.364%	974,421	+37.779%
2026-04-10	76.8900	77.130000	75.870000	76.9800	-0.117%	997,489	+41.037%
2026-04-09	77.6600	77.960000	76.440000	77.0700	-1.002%	881,610	+40.872%
2026-04-08	76.7600	78.190000	76.528800	77.8500	+3.551%	1,157,056	+39.461%
2026-04-07	75.6500	76.255000	75.080000	75.1800	-1.040%	1,558,989	+44.413%
2026-04-06	76.6600	77.150000	75.515000	75.9700	-1.350%	754,898	+42.912%
2026-04-02	76.9600	78.495000	76.550000	77.0100	-1.320%	540,034	+40.982%
2026-04-01	78.9200	79.185000	77.800000	78.0400	-0.548%	524,739	+39.121%
2026-03-31	78.2300	79.270000	77.130000	78.4700	+1.632%	825,440	+38.359%
2026-03-30	76.3800	77.530000	76.280000	77.2100	+1.968%	870,944	+40.617%
2026-03-27	76.3500	76.480000	75.100000	75.7200	-1.560%	748,047	+43.384%
2026-03-26	77.2700	78.265000	76.720000	76.9200	-0.363%	750,148	+41.147%
2026-03-25	78.9700	79.540000	76.805000	77.2000	-1.455%	941,311	+40.635%
2026-03-24	77.8000	79.065000	77.400000	78.3400	-0.318%	559,395	+38.588%
2026-03-23	79.5700	79.780000	78.240000	78.5900	+1.028%	687,856	+38.147%
2026-03-20	77.8000	78.200000	77.041924	77.7900	-0.103%	1,691,722	+39.568%
2026-03-19	77.1000	78.485000	77.000000	77.8700	+0.387%	535,551	+39.425%
2026-03-18	78.1200	78.563100	77.500000	77.5700	-1.523%	498,093	+39.964%
2026-03-17	79.0100	80.240000	78.755000	78.7700	+0.871%	546,243	+37.832%
2026-03-16	80.4400	81.370000	77.980000	78.0900	-2.253%	818,359	+39.032%
2026-03-13	79.7800	81.060000	79.415000	79.8900	+0.935%	1,091,908	+35.899%
2026-03-12	78.2400	79.760000	77.570000	79.1500	-0.615%	1,186,575	+37.170%
2026-03-11	79.7900	80.730000	78.012500	79.6400	-0.475%	836,641	+36.326%
2026-03-10	81.1500	82.090000	78.880000	80.0200	-1.405%	885,723	+35.679%
2026-03-09	80.2200	81.260000	78.660100	81.1600	-0.344%	1,160,236	+33.773%
2026-03-06	80.3000	81.490000	79.115000	81.4400	-0.743%	1,054,458	+33.313%
2026-03-05	81.5100	83.010000	81.180000	82.0500	+0.293%	999,698	+32.322%
2026-03-04	82.8100	83.560000	81.790000	81.8100	-1.040%	1,173,832	+32.710%
2026-03-03	80.4100	83.400000	79.750000	82.6700	+0.401%	1,046,494	+31.329%
2026-03-02	80.1000	82.990000	79.370000	82.3400	+1.254%	695,237	+31.856%
2026-02-27	82.0500	82.870000	80.290000	81.3200	-2.377%	1,003,190	+33.510%
2026-02-26	82.2200	83.595000	82.075000	83.3000	+1.834%	657,228	+30.336%
2026-02-25	80.9500	82.125000	79.740000	81.8000	+1.982%	570,217	+32.726%
2026-02-24	79.3600	80.950000	78.610100	80.2100	+1.442%	594,859	+35.357%
2026-02-23	81.3900	81.390000	78.800000	79.0700	-2.850%	666,758	+37.309%
2026-02-20	80.5700	81.735000	79.710000	81.3900	+1.018%	574,516	+33.395%
2026-02-19	80.4800	80.750000	79.275000	80.5700	-0.837%	693,068	+34.752%
2026-02-18	79.1500	81.350000	79.080000	81.2500	+2.822%	570,570	+33.625%
2026-02-17	78.8900	79.575000	77.525000	79.0200	+0.496%	717,726	+37.396%
2026-02-13	77.4500	78.770000	76.270000	78.6300	+1.681%	1,346,771	+38.077%
2026-02-12	80.6100	81.420000	76.430000	77.3300	-3.555%	1,183,285	+40.398%
2026-02-11	82.8500	82.990000	79.240000	80.1800	-2.576%	748,424	+35.408%
2026-02-10	85.1400	86.040000	81.260000	82.3000	-3.596%	987,733	+31.920%
2026-02-09	84.5400	85.490000	84.020000	85.3700	+1.089%	515,275	+27.176%
2026-02-06	85.3200	85.840000	83.530000	84.4500	+0.047%	901,719	+28.561%
2026-02-05	86.0300	86.915000	84.250000	84.4100	-1.780%	688,048	+28.622%
2026-02-04	85.2200	86.360000	83.130000	85.9400	+2.151%	949,858	+26.332%
2026-02-03	88.6900	88.740000	82.950000	84.1300	-5.142%	1,010,930	+29.050%
2026-02-02	87.4900	88.916800	86.680000	88.6900	+0.956%	783,787	+22.415%
2026-01-30	87.8100	88.675000	86.910000	87.8500	-0.216%	1,325,599	+23.586%
2026-01-29	88.7200	91.415000	86.060000	88.0400	+2.253%	1,929,348	+23.319%
2026-01-28	84.4400	86.150000	84.010100	86.1000	+1.725%	849,452	+26.098%
2026-01-27	85.4800	86.125000	84.440000	84.6400	-0.820%	533,351	+28.273%
2026-01-26	85.1500	85.930000	85.060000	85.3400	+0.164%	411,642	+27.221%
2026-01-23	85.9500	85.950000	84.300000	85.2000	-1.160%	424,144	+27.430%
2026-01-22	86.6000	86.990000	85.965000	86.2000	+0.268%	394,630	+25.951%
2026-01-21	84.4400	86.790000	84.195000	85.9700	+2.688%	542,001	+26.288%
2026-01-20	85.3600	85.929900	83.520000	83.7200	-2.662%	474,756	+29.682%
2026-01-16	86.4500	86.810000	85.890000	86.0100	-0.612%	357,075	+26.230%
2026-01-15	85.7500	86.880000	85.700000	86.5400	+1.430%	575,544	+25.456%
2026-01-14	84.6500	85.670000	84.470100	85.3200	+0.720%	560,881	+27.250%
2026-01-13	86.1800	86.180000	84.085000	84.7100	-1.489%	505,437	+28.167%
2026-01-12	86.0000	86.560000	85.381000	85.9900	-0.899%	522,623	+26.259%
2026-01-09	87.2700	87.940000	86.640000	86.7700	-0.550%	423,347	+25.124%
2026-01-08	87.1600	87.760000	86.480100	87.2500	-0.297%	575,793	+24.436%
2026-01-07	87.5200	88.205000	86.360000	87.5100	-0.568%	529,578	+24.066%
2026-01-06	86.9500	88.245000	85.660000	88.0100	+1.219%	620,245	+23.361%
2026-01-05	82.9300	87.685000	82.880000	86.9500	+4.746%	858,561	+24.865%
2026-01-02	81.7900	83.070000	81.630000	83.0100	+1.207%	557,310	+30.791%
2025-12-31	83.1300	83.180000	81.980000	82.0200	-1.371%	449,640	+32.370%
2025-12-30	83.9000	83.970000	82.890000	83.1600	-1.106%	481,935	+30.556%
2025-12-29	84.3800	84.450000	83.600000	84.0900	-0.896%	598,718	+29.112%
2025-12-26	85.3500	85.415000	84.581200	84.8500	-0.609%	402,315	+27.955%
2025-12-24	86.0200	86.020000	85.140000	85.3700	-0.871%	280,408	+27.176%
2025-12-23	85.6700	86.980000	85.290000	86.1200	+2.098%	801,264	+26.068%
2025-12-22	83.3800	84.893600	83.320000	84.3500	+1.091%	460,920	+28.714%
2025-12-19	83.3100	83.900000	82.650000	83.4400	-0.072%	1,540,253	+30.117%
2025-12-18	83.7100	84.355000	82.975800	83.5000	+0.506%	681,657	+30.024%
2025-12-17	82.6800	83.710000	82.340000	83.0800	+0.133%	546,949	+30.681%
2025-12-16	83.3000	83.830000	82.065000	82.9700	+1.195%	714,234	+30.855%
2025-12-15	82.6300	84.070000	81.390000	81.9900	-1.217%	678,446	+32.419%
2025-12-12	83.8500	83.850000	82.460000	83.0000	-0.468%	681,046	+30.807%
2025-12-11	83.2900	84.035000	83.190000	83.3900	+0.228%	569,038	+30.195%
2025-12-10	81.5000	83.405000	81.480100	83.2000	+2.011%	579,349	+30.493%
2025-12-09	80.9600	82.160000	80.960000	81.5600	+0.816%	512,399	+33.117%
2025-12-08	80.9800	81.350000	80.370000	80.9000	-0.247%	638,669	+34.203%
2025-12-05	81.0600	81.600000	80.595000	81.1000	-0.185%	566,384	+33.872%
2025-12-04	81.1300	82.180000	80.860000	81.2500	+0.309%	526,122	+33.625%
2025-12-03	80.0000	81.065000	80.000000	81.0000	+1.301%	511,140	+34.037%
2025-12-02	80.0100	80.725000	79.690000	79.9600	-0.025%	435,788	+35.780%
2025-12-01	80.3600	81.340000	79.860000	79.9800	-1.088%	396,286	+35.746%
2025-11-28	81.3200	81.620000	80.600000	80.8600	+0.037%	239,990	+34.269%
2025-11-26	80.1900	81.549900	80.190000	80.8300	+0.786%	452,440	+34.319%
2025-11-25	79.6400	80.570000	79.536000	80.2000	+1.084%	452,504	+35.374%
2025-11-24	79.8900	80.050000	79.152700	79.3400	-0.875%	727,394	+36.841%
2025-11-21	79.1000	80.348500	78.640000	80.0400	+1.561%	748,814	+35.645%
2025-11-20	79.2300	80.000000	77.506500	78.8100	+0.459%	621,003	+37.762%
2025-11-19	78.3700	78.710000	77.650000	78.4500	+0.230%	605,773	+38.394%
2025-11-18	78.2800	79.210000	78.000000	78.2700	-0.660%	729,688	+38.712%
2025-11-17	81.1900	81.300000	78.310000	78.7900	-3.408%	580,375	+37.797%
2025-11-14	81.7200	82.220000	80.450100	81.5700	-0.851%	577,863	+33.100%
2025-11-13	83.3800	83.570000	82.180000	82.2700	-1.708%	599,832	+31.968%
2025-11-12	83.4500	84.690000	83.450000	83.7000	+0.180%	536,975	+29.713%
2025-11-11	82.8700	84.325000	82.820000	83.5500	+0.675%	462,174	+29.946%
2025-11-10	83.0900	83.429900	82.345000	82.9900	+0.084%	485,580	+30.823%
2025-11-07	82.1100	83.210000	81.680000	82.9200	+0.888%	503,857	+30.933%
2025-11-06	82.0400	82.590000	80.592100	82.1900	-0.231%	516,035	+32.096%
2025-11-05	81.4100	82.840000	81.300000	82.3800	+0.906%	509,755	+31.792%
2025-11-04	80.1000	81.785000	80.010000	81.6400	+0.940%	574,991	+32.986%
2025-11-03	80.3800	80.920000	79.540000	80.8800	+0.335%	558,863	+34.236%
2025-10-31	80.7500	81.050000	80.430000	80.6100	-0.235%	714,112	+34.686%
2025-10-30	80.5400	81.690000	80.540000	80.8000	+0.236%	706,695	+34.369%
2025-10-29	81.4000	81.540000	80.065000	80.6100	-1.491%	736,202	+34.686%
2025-10-28	83.0700	83.070000	81.820000	81.8300	-1.493%	471,917	+32.678%
2025-10-27	83.2000	83.880000	82.600000	83.0700	+1.416%	616,518	+30.697%
2025-10-24	82.1500	82.463100	81.250000	81.9100	+0.466%	784,740	+32.548%
2025-10-23	80.0000	81.820000	78.340000	81.5300	+0.147%	1,400,572	+33.166%
2025-10-22	82.2500	82.750000	81.410000	81.4100	-1.285%	724,641	+33.362%
2025-10-21	81.6600	83.210000	81.380100	82.4700	+0.955%	696,657	+31.648%
2025-10-20	81.2600	81.900000	80.930000	81.6900	+1.114%	609,118	+32.905%
2025-10-17	80.8500	81.330000	80.080000	80.7900	+0.348%	629,909	+34.385%
2025-10-16	82.8400	83.230000	80.430000	80.5100	-2.495%	868,626	+34.853%
2025-10-15	83.9300	84.400000	82.290000	82.5700	-1.019%	690,746	+31.488%
2025-10-14	81.5400	84.020000	81.540000	83.4200	+1.091%	788,719	+30.149%
2025-10-13	81.5700	82.960000	81.570000	82.5200	+1.601%	536,294	+31.568%
2025-10-10	84.3000	84.722700	81.100000	81.2200	-3.436%	623,561	+33.674%
2025-10-09	85.2800	85.330000	83.730000	84.1100	-0.579%	491,753	+29.081%
2025-10-08	84.8700	85.370000	83.970000	84.6000	-0.165%	730,915	+28.333%
2025-10-07	85.8200	86.140000	84.175000	84.7400	-0.715%	816,709	+28.121%
2025-10-06	85.7700	85.770000	84.320000	85.3500	-0.315%	826,426	+27.206%
2025-10-03	84.9700	85.749900	84.620000	85.6200	+0.896%	809,009	+26.804%
2025-10-02	84.1400	85.235000	83.470600	84.8600	+0.940%	823,321	+27.940%
2025-10-01	84.5000	85.175000	83.750000	84.0700	-0.919%	815,000	+29.142%
2025-09-30	85.4200	85.640000	84.230000	84.8500	-0.667%	525,762	+27.955%
2025-09-29	86.2900	86.425000	85.280000	85.4200	-0.327%	671,464	+27.101%
2025-09-26	85.4800	86.010000	85.365000	85.7000	+0.705%	508,494	+26.686%
2025-09-25	85.6600	85.970000	84.810000	85.1000	-1.012%	781,176	+27.579%
2025-09-24	86.4900	87.090000	85.720000	85.9700	-0.244%	1,366,714	+26.288%
2025-09-23	87.3500	88.010000	86.060000	86.1800	-1.034%	637,611	+25.981%
2025-09-22	86.4100	87.160000	85.570000	87.0800	+0.415%	900,777	+24.678%
2025-09-19	86.9100	87.250000	86.270000	86.7200	+0.545%	2,395,446	+25.196%
2025-09-18	87.1600	87.695000	85.970000	86.2500	-0.462%	683,353	+25.878%
2025-09-17	87.3200	88.220000	85.990000	86.6500	-0.642%	821,322	+25.297%
2025-09-16	86.8300	87.800000	86.762500	87.2100	+0.704%	766,397	+24.493%
2025-09-15	86.5200	87.080000	86.030000	86.6000	+0.116%	654,021	+25.370%
2025-09-12	87.6700	87.790000	86.400000	86.5000	-1.447%	399,451	+25.514%
2025-09-11	87.0400	87.847000	86.495000	87.7700	+1.024%	501,893	+23.698%
2025-09-10	86.2100	87.740000	86.210000	86.8800	+0.265%	562,948	+24.965%
2025-09-09	87.4300	87.430000	86.010000	86.6500	-0.892%	608,491	+25.297%
2025-09-08	87.2200	87.580000	86.760000	87.4300	+0.298%	864,034	+24.179%
2025-09-05	89.3900	89.520000	86.750000	87.1700	-2.298%	783,453	+24.550%
2025-09-04	88.1600	89.390000	88.100000	89.2200	+1.710%	826,514	+21.688%
2025-09-03	87.5900	88.200000	86.490000	87.7200	-0.431%	547,561	+23.769%
2025-09-02	87.2900	88.170000	86.660000	88.1000	-0.204%	713,534	+23.235%
2025-08-29	88.9500	89.105000	88.020000	88.2800	-0.642%	703,792	+22.984%
2025-08-28	90.5500	90.550000	88.730000	88.8500	-1.845%	519,254	+22.195%
2025-08-27	90.0000	90.966654	90.000000	90.5200	+0.210%	609,103	+19.940%
2025-08-26	89.6300	90.435000	89.090100	90.3300	+0.781%	504,992	+20.193%
2025-08-25	90.4250	90.425000	89.475000	89.6300	-0.577%	515,970	+21.131%
2025-08-22	88.5600	90.605000	88.160000	90.1500	+2.280%	451,946	+20.433%
2025-08-21	87.9500	88.450000	87.690000	88.1400	-0.294%	440,641	+23.179%
2025-08-20	88.2100	88.720000	87.555000	88.4000	+0.215%	710,303	+22.817%
2025-08-19	88.6700	89.000000	87.920000	88.2100	-0.463%	552,076	+23.081%
2025-08-18	87.8700	88.710000	87.800000	88.6200	+0.488%	676,800	+22.512%
2025-08-15	88.8500	88.950000	87.995000	88.1900	-0.698%	750,968	+23.109%
2025-08-14	88.3000	89.195000	87.930000	88.8100	+0.305%	609,025	+22.250%
2025-08-13	88.3400	88.700000	87.580000	88.5400	+0.545%	553,387	+22.623%
2025-08-12	87.9200	88.185000	87.530000	88.0600	+0.709%	568,585	+23.291%
2025-08-11	87.5900	88.000000	87.220000	87.4400	-0.069%	404,900	+24.165%
2025-08-08	87.3500	88.190000	86.982400	87.5000	+0.748%	407,458	+24.080%
2025-08-07	88.5000	88.695000	86.360000	86.8500	-1.531%	535,197	+25.009%
2025-08-06	88.4500	88.450000	87.420000	88.2000	+0.444%	577,852	+23.095%
2025-08-05	88.5000	88.940000	86.880000	87.8100	-0.600%	731,314	+23.642%
2025-08-04	87.1300	88.385000	86.935000	88.3400	+2.186%	676,431	+22.900%
2025-08-01	86.8300	87.040000	85.545000	86.4500	-1.895%	972,185	+25.587%
2025-07-31	88.2600	89.120000	87.930000	88.1200	-0.508%	944,257	+23.207%
2025-07-30	88.6400	89.550000	88.065000	88.5700	+0.124%	887,752	+22.581%
2025-07-29	88.7500	89.650000	88.400000	88.4600	-0.327%	887,666	+22.733%
2025-07-28	90.0300	90.140000	88.600000	88.7500	-1.378%	978,713	+22.332%
2025-07-25	89.9000	90.600000	89.015000	89.9900	+0.223%	1,205,442	+20.647%
2025-07-24	88.8700	90.135000	86.195000	89.7900	-0.211%	2,602,493	+20.915%
2025-07-23	90.5800	90.980000	89.610000	89.9800	-0.662%	1,493,035	+20.660%
2025-07-22	90.8700	90.980000	90.060000	90.5800	-0.374%	695,862	+19.861%
2025-07-21	92.8400	93.245000	90.850000	90.9200	-2.047%	906,561	+19.413%
2025-07-18	93.9600	93.960000	92.660000	92.8200	-0.440%	923,126	+16.968%
2025-07-17	92.2900	93.510000	92.115000	93.2300	+1.019%	778,828	+16.454%
2025-07-16	91.5100	92.290000	90.611200	92.2900	+1.273%	980,863	+17.640%
2025-07-15	92.6400	92.680000	91.110000	91.1300	-1.778%	783,846	+19.137%
2025-07-14	92.4300	92.830000	91.500000	92.7800	+0.487%	853,543	+17.019%
2025-07-11	93.4200	93.420000	91.960000	92.3300	-1.567%	597,654	+17.589%
2025-07-10	92.8700	93.820000	92.750000	93.8000	+1.285%	961,083	+15.746%
2025-07-09	92.7900	92.790000	91.850000	92.6100	+0.238%	793,026	+17.234%
2025-07-08	93.0100	93.360000	92.230000	92.3900	-0.291%	749,078	+17.513%
2025-07-07	92.8900	93.700000	92.050000	92.6600	-0.473%	810,325	+17.170%
2025-07-03	92.2500	93.230000	92.080100	93.1000	+1.240%	516,585	+16.617%
2025-07-02	91.2200	92.040000	90.810000	91.9600	+0.503%	1,047,151	+18.062%
2025-07-01	89.9600	93.750000	89.795000	91.5000	+1.825%	996,560	+18.656%
2025-06-30	90.0000	90.240000	89.315400	89.8600	+0.335%	1,162,312	+20.821%
2025-06-27	89.3600	90.523100	88.930000	89.5600	+0.336%	1,105,413	+21.226%
2025-06-26	87.8900	89.600000	87.235000	89.2600	+2.775%	1,234,116	+21.633%
2025-06-25	86.5000	86.900000	85.980000	86.8500	+0.813%	820,644	+25.009%
2025-06-24	85.5000	86.620000	85.386000	86.1500	+1.676%	1,042,536	+26.024%
2025-06-23	83.6600	84.800000	83.345000	84.7300	+1.814%	1,119,374	+28.136%
2025-06-20	83.7100	84.110000	82.790000	83.2200	0.000%	1,421,324	+30.461%
2025-06-18	83.4200	84.420000	83.090000	83.2200	-0.395%	1,341,511	+30.461%
2025-06-17	83.8700	84.360000	83.380000	83.5500	-0.796%	702,245	+29.946%
2025-06-16	83.3500	84.890000	83.350000	84.2200	+1.482%	590,614	+28.912%
2025-06-13	83.1600	83.980000	82.645000	82.9900	-1.414%	649,595	+30.823%
2025-06-12	82.9200	84.240000	82.430000	84.1800	+1.263%	731,852	+28.974%
2025-06-11	84.2500	84.435000	83.040000	83.1300	-1.294%	1,304,195	+30.603%
2025-06-10	84.5300	84.905000	83.860000	84.2200	-0.367%	834,655	+28.912%
2025-06-09	85.2500	85.365000	84.330000	84.5300	-1.296%	601,562	+28.440%
2025-06-06	86.0000	86.500000	85.480000	85.6400	+0.505%	776,687	+26.775%
2025-06-05	85.2700	85.860000	84.750000	85.2100	+0.059%	1,102,546	+27.415%
2025-06-04	85.0400	85.865000	85.040000	85.1600	+0.224%	1,154,337	+27.489%
2025-06-03	84.6500	85.370000	83.999600	84.9700	+0.378%	1,024,567	+27.775%
2025-06-02	84.7300	85.100000	83.610000	84.6500	-0.715%	1,486,557	+28.258%
2025-05-30	84.2500	85.640000	83.470000	85.2600	+0.495%	8,787,075	+27.340%
2025-05-29	85.4300	85.935000	83.850000	84.8400	-0.539%	1,668,748	+27.970%
2025-05-28	85.7900	86.340000	85.225000	85.3000	-0.779%	1,055,254	+27.280%
2025-05-27	84.5000	86.020000	83.840000	85.9700	+2.443%	942,086	+26.288%
2025-05-23	83.2900	84.385000	83.290000	83.9200	-0.651%	810,970	+29.373%
2025-05-22	83.6800	84.920000	83.330000	84.4700	+0.763%	922,204	+28.531%
2025-05-21	84.9200	85.480000	83.780000	83.8300	-2.056%	797,435	+29.512%
2025-05-20	85.2200	85.710000	84.900000	85.5900	+0.047%	819,523	+26.849%
2025-05-19	84.3800	85.665000	83.495000	85.5500	+0.199%	884,573	+26.908%
2025-05-16	84.5000	85.430000	84.380000	85.3800	+0.720%	765,718	+27.161%
2025-05-15	83.3500	85.050000	82.830000	84.7700	+1.679%	1,029,078	+28.076%
2025-05-14	83.6400	83.864800	83.090100	83.3700	-0.726%	1,073,046	+30.227%
2025-05-13	83.9500	84.570000	83.700200	83.9800	+0.383%	713,068	+29.281%
2025-05-12	83.9000	84.235000	83.090000	83.6600	+2.600%	569,118	+29.775%
2025-05-09	81.4500	81.900000	81.000000	81.5400	+0.246%	429,669	+33.149%
2025-05-08	81.1600	82.140000	80.870000	81.3400	+0.968%	499,763	+33.477%
2025-05-07	80.1000	80.775000	79.780000	80.5600	+0.889%	701,449	+34.769%
2025-05-06	79.3500	80.490000	78.990000	79.8500	-0.113%	366,312	+35.967%
2025-05-05	79.4300	80.780000	78.735000	79.9400	-0.063%	456,900	+35.814%
2025-05-02	79.7200	80.470000	78.940000	79.9900	+2.237%	895,440	+35.729%
2025-05-01	78.4600	79.255000	78.210000	78.2400	-0.064%	584,542	+38.765%
2025-04-30	77.0900	78.500000	76.295000	78.2900	+0.320%	909,978	+38.677%
2025-04-29	77.3400	78.230000	77.190000	78.0400	+0.334%	598,441	+39.121%
2025-04-28	78.8400	79.030000	76.890000	77.7800	-1.031%	687,938	+39.586%
2025-04-25	78.5100	78.775000	77.510000	78.5900	-0.140%	775,073	+38.147%
2025-04-24	75.9200	78.820000	75.085000	78.7000	+7.808%	1,430,498	+37.954%
2025-04-23	73.8400	75.530000	72.210000	73.0000	+1.530%	949,437	+48.726%
2025-04-22	70.6700	72.186500	70.360000	71.9000	+3.201%	573,991	+51.001%
2025-04-21	71.4200	72.110000	69.040000	69.6700	-2.777%	592,355	+55.835%
2025-04-17	71.5300	72.480000	71.175000	71.6600	+0.322%	649,947	+51.507%
2025-04-16	72.7600	73.160000	70.710000	71.4300	-2.498%	959,028	+51.995%
2025-04-15	72.4000	74.390000	72.250000	73.2600	-0.259%	715,953	+48.198%
2025-04-14	72.4000	73.665000	71.980000	73.4500	+1.478%	682,822	+47.815%
2025-04-11	70.7100	72.625000	69.620000	72.3800	+1.886%	908,815	+50.000%
2025-04-10	71.4400	71.850000	69.330000	71.0400	-2.725%	922,472	+52.829%
2025-04-09	66.1600	73.470000	65.680000	73.0300	+9.902%	1,127,660	+48.665%
2025-04-08	69.8200	70.470000	65.490000	66.4500	-2.063%	1,082,005	+63.386%
2025-04-07	66.2700	69.750000	64.662200	67.8500	-1.695%	1,304,700	+60.015%
2025-04-04	71.3300	72.060000	68.540000	69.0200	-6.082%	920,366	+57.302%
2025-04-03	75.0000	75.070000	72.820000	73.4900	-5.284%	727,474	+47.734%
2025-04-02	76.3500	78.040000	76.050000	77.5900	+0.401%	743,457	+39.928%
2025-04-01	77.5000	77.970000	76.680000	77.2800	-0.451%	730,436	+40.489%
2025-03-31	76.7700	77.980000	75.860000	77.6300	+0.674%	790,093	+39.856%
2025-03-28	78.1100	78.500000	76.750000	77.1100	-1.331%	907,716	+40.799%
2025-03-27	78.4300	78.480000	77.320000	78.1500	-0.217%	580,995	+38.925%
2025-03-26	78.2500	79.190000	78.091000	78.3200	+0.064%	679,625	+38.624%
2025-03-25	77.9200	78.400000	77.630000	78.2700	+1.085%	576,033	+38.712%
2025-03-24	76.7200	77.570000	76.340000	77.4300	+2.097%	697,895	+40.217%
2025-03-21	75.3800	76.380000	75.000000	75.8400	-0.224%	3,070,080	+43.157%
2025-03-20	75.5900	76.908900	75.590000	76.0100	-0.079%	782,694	+42.836%
2025-03-19	75.0000	76.465000	74.650000	76.0700	+1.494%	768,755	+42.724%

document.getElementById("p01t35").onerror = function(){this.style.display='none';}; .dark-mode .MPS2Zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPS2Zt{ color: #333333; background-color: white; border: 2px solid #333333; }SEICSEI Investments Costock NASDAQ

SEIC
SEI Investments Co
stock NASDAQ