SEI Investments Company Common Stockのデータ

SEI Investments Company Common Stockの基本情報

名前 SEI Investments Company Common Stock
ティッカー SEIC
国 United States
上場年 1981.0
セクター Finance

SEI Investments Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.19 57.03 57.24 57.95 596000.0 57.95
2021-02-12 58.03 57.24 57.36 57.44 392100.0 57.44
2021-02-11 57.46 56.0 56.03 57.41 590400.0 57.41
2021-02-10 56.69 55.79 56.59 55.99 387500.0 55.99
2021-02-09 56.95 55.79 56.09 56.22 340900.0 56.22
2021-02-08 56.63 55.9 56.63 56.4 380300.0 56.4
2021-02-05 57.18 55.7 57.18 55.92 352600.0 55.92
2021-02-04 56.95 55.49 55.61 56.59 355400.0 56.59
2021-02-03 56.1 55.28 55.78 55.34 434800.0 55.34
2021-02-02 56.04 55.29 55.49 55.85 543000.0 55.85
2021-02-01 54.81 53.02 53.44 54.75 687500.0 54.75
2021-01-29 54.05 52.12 53.89 52.85 1063000.0 52.85
2021-01-28 56.51 53.36 55.86 53.89 1045500.0 53.89
2021-01-27 57.5 55.76 57.4 56.35 836500.0 56.35
2021-01-26 60.14 58.21 59.73 58.28 382700.0 58.28
2021-01-25 59.81 58.18 59.81 59.24 398300.0 59.24
2021-01-22 60.02 59.18 59.79 59.4 349500.0 59.4
2021-01-21 61.2 59.69 61.03 59.79 369700.0 59.79
2021-01-20 61.29 60.14 60.61 60.83 433300.0 60.83
2021-01-19 60.57 59.89 59.89 60.22 345500.0 60.22
2021-01-15 60.1 59.03 59.72 59.67 312900.0 59.67
2021-01-14 60.94 59.82 60.01 60.48 450000.0 60.48
2021-01-13 61.36 59.46 61.02 60.01 428800.0 60.01
2021-01-12 62.45 61.08 61.71 61.24 406800.0 61.24
2021-01-11 61.98 61.0 61.69 61.18 415500.0 61.18
2021-01-08 62.37 60.91 61.6 61.81 459100.0 61.81
2021-01-07 61.96 60.79 61.51 61.41 551200.0 61.41
2021-01-06 62.3 58.41 58.8 61.29 1247000.0 61.29
2021-01-05 57.78 56.85 57.06 57.19 533600.0 57.19
2021-01-04 58.49 56.15 57.6 56.93 526200.0 56.93
2020-12-31 57.62 56.73 56.89 57.47 323300.0 57.47
2020-12-30 57.19 56.22 56.29 56.84 260400.0 56.84
2020-12-29 57.12 56.26 57.0 56.34 311200.0 56.34
2020-12-28 57.56 56.59 56.66 56.68 357800.0 56.68
2020-12-24 56.7 56.17 56.69 56.51 190700.0 56.51
2020-12-23 56.92 56.14 56.14 56.49 447500.0 56.49
2020-12-22 56.43 55.85 56.39 55.89 297500.0 55.89
2020-12-21 56.29 54.54 55.5 56.11 558600.0 56.11
2020-12-18 56.68 55.71 56.67 56.16 1725600.0 56.16
2020-12-17 57.0 55.89 57.0 56.8 507500.0 56.43
2020-12-16 57.0 56.12 56.96 56.86 537600.0 56.49
2020-12-15 56.69 55.8 56.11 56.57 476900.0 56.2
2020-12-14 56.99 55.49 56.97 55.49 680300.0 55.13
2020-12-11 57.18 55.95 56.6 56.32 643400.0 55.95
2020-12-10 56.94 55.44 56.09 56.81 633700.0 56.44
2020-12-09 57.0 56.05 57.0 56.58 511600.0 56.21
2020-12-08 56.67 55.65 55.8 56.54 393600.0 56.17
2020-12-07 56.61 55.53 56.43 55.75 494800.0 55.39
2020-12-04 56.69 55.37 55.37 56.62 537900.0 56.25
2020-12-03 55.38 54.62 54.93 55.18 437800.0 54.82
2020-12-02 55.1 54.23 54.48 54.85 639100.0 54.49
2020-12-01 54.82 52.32 53.56 54.47 832200.0 54.12
2020-11-30 55.81 52.48 54.3 52.75 1490600.0 52.41
2020-11-27 56.59 55.17 55.55 55.61 395500.0 55.25
2020-11-25 56.61 55.58 56.36 55.75 524000.0 55.39
2020-11-24 57.12 55.56 55.88 56.7 425800.0 56.33
2020-11-23 55.28 54.46 54.52 54.97 524300.0 54.61
2020-11-20 54.67 53.47 54.18 54.36 540900.0 54.01
2020-11-19 54.74 53.91 54.72 54.29 478600.0 53.94
2020-11-18 56.09 54.79 55.65 54.8 452800.0 54.44
2020-11-17 55.73 55.12 55.55 55.43 504900.0 55.07
2020-11-16 56.39 55.59 56.34 55.94 472600.0 55.58
2020-11-13 55.35 53.99 54.33 55.12 350600.0 54.76
2020-11-12 54.7 53.86 54.7 54.19 568800.0 53.84
2020-11-11 56.03 54.72 55.63 55.07 456400.0 54.71
2020-11-10 56.59 54.98 56.04 55.42 675700.0 55.06
2020-11-09 56.83 55.18 55.55 55.85 669700.0 55.49
2020-11-06 53.04 52.11 53.04 52.7 432000.0 52.36
2020-11-05 52.94 51.99 52.08 52.71 323900.0 52.37
2020-11-04 51.87 50.47 50.48 51.59 485000.0 51.25
2020-11-03 51.22 50.11 50.51 50.95 403500.0 50.62
2020-11-02 50.23 49.18 49.6 49.56 552700.0 49.24
2020-10-30 49.99 48.74 49.54 49.15 866700.0 48.83
2020-10-29 50.15 48.94 49.62 49.77 684600.0 49.45
2020-10-28 50.27 48.7 49.23 49.87 883200.0 49.55
2020-10-27 50.63 49.63 50.2 49.83 723800.0 49.51
2020-10-26 51.48 49.87 51.27 50.14 586200.0 49.81
2020-10-23 52.25 51.35 51.94 52.03 632500.0 51.69
2020-10-22 54.1 50.99 54.02 51.94 1445100.0 51.6
2020-10-21 57.49 55.65 57.15 55.69 600900.0 55.33
2020-10-20 57.42 56.4 56.71 56.75 505700.0 56.38
2020-10-19 57.01 55.93 55.96 56.29 553900.0 55.92
2020-10-16 56.33 55.64 56.17 55.69 261600.0 55.33
2020-10-15 56.06 55.13 55.32 55.9 279400.0 55.54
2020-10-14 56.59 55.6 56.24 55.66 248500.0 55.3
2020-10-13 56.5 55.83 56.05 56.08 528800.0 55.71
2020-10-12 56.4 55.56 55.56 56.02 396900.0 55.66
2020-10-09 55.48 54.96 55.15 55.2 420900.0 54.84
2020-10-08 55.21 53.71 53.71 55.01 716100.0 54.65
2020-10-07 54.12 52.76 53.55 52.94 438700.0 52.6
2020-10-06 54.46 53.08 53.55 53.32 698100.0 52.97
2020-10-05 53.37 51.91 52.0 53.16 691800.0 52.81
2020-10-02 52.0 50.28 50.28 51.75 383900.0 51.41
2020-10-01 51.48 50.74 50.91 51.02 393400.0 50.69
2020-09-30 51.63 50.44 51.23 50.72 685900.0 50.39
2020-09-29 51.77 51.06 51.53 51.07 433900.0 50.74
2020-09-28 52.08 51.48 51.69 51.59 501700.0 51.25
2020-09-25 51.13 49.24 49.47 51.03 675800.0 50.7
2020-09-24 50.41 49.36 49.89 49.63 676400.0 49.31
2020-09-23 50.95 49.68 50.38 49.73 824800.0 49.41
2020-09-22 51.18 49.8 50.63 50.32 777500.0 49.99
2020-09-21 50.56 48.81 49.24 50.44 970200.0 50.11
2020-09-18 50.62 49.52 50.08 50.02 2372700.0 49.69
2020-09-17 50.37 49.92 50.14 50.08 730800.0 49.75
2020-09-16 51.29 49.96 50.01 50.82 729100.0 50.49
2020-09-15 50.89 50.04 50.67 50.06 582300.0 49.73
2020-09-14 50.65 49.97 50.35 50.31 667900.0 49.98
2020-09-11 50.36 49.98 50.3 50.07 558000.0 49.74
2020-09-10 51.24 49.91 50.98 50.06 475100.0 49.73
2020-09-09 51.41 50.39 50.9 51.1 650500.0 50.77
2020-09-08 51.8 49.94 51.43 50.52 764400.0 50.19
2020-09-04 52.98 51.31 52.69 51.8 415700.0 51.46
2020-09-03 53.7 51.84 53.58 52.09 434500.0 51.75
2020-09-02 53.53 52.5 52.5 53.31 345900.0 52.96
2020-09-01 52.77 51.89 52.56 52.57 321900.0 52.23
2020-08-31 52.89 52.28 52.66 52.36 495100.0 52.02
2020-08-28 53.42 52.64 53.3 52.93 355000.0 52.59
2020-08-27 53.19 52.5 52.62 52.89 298700.0 52.55
2020-08-26 52.73 52.25 52.57 52.36 241500.0 52.02
2020-08-25 53.49 52.75 53.37 52.84 330600.0 52.5
2020-08-24 53.06 51.76 51.99 53.03 374800.0 52.68
2020-08-21 52.09 50.69 50.69 51.78 535700.0 51.44
2020-08-20 52.02 51.29 51.66 51.36 416200.0 51.03
2020-08-19 53.57 52.14 52.74 52.27 251300.0 51.93
2020-08-18 53.11 52.31 52.65 52.46 340400.0 52.12
2020-08-17 53.26 52.69 53.23 52.81 390000.0 52.47
2020-08-14 53.72 52.91 52.96 53.23 391600.0 52.88
2020-08-13 53.59 53.1 53.27 53.27 358100.0 52.92
2020-08-12 54.58 53.2 54.51 53.72 422300.0 53.37
2020-08-11 54.53 53.56 53.82 53.7 357100.0 53.35
2020-08-10 53.74 53.06 53.65 53.27 397700.0 52.92
2020-08-07 53.27 52.14 52.26 53.25 457600.0 52.9
2020-08-06 53.07 52.1 53.0 52.38 411200.0 52.04
2020-08-05 53.58 51.86 52.3 53.07 521900.0 52.72
2020-08-04 52.3 51.83 52.14 52.06 501800.0 51.72
2020-08-03 53.08 52.2 52.76 52.33 451100.0 51.99
2020-07-31 52.43 51.3 52.26 52.33 805600.0 51.99
2020-07-30 52.54 50.17 50.19 52.28 905800.0 51.94
2020-07-29 51.63 50.71 51.2 51.14 1242200.0 50.81
2020-07-28 53.05 51.1 53.05 51.12 629300.0 50.79
2020-07-27 53.26 52.47 52.74 53.06 625400.0 52.71
2020-07-24 54.24 52.76 53.72 52.97 635500.0 52.62
2020-07-23 58.1 53.22 57.69 53.44 926800.0 53.09
2020-07-22 58.67 57.8 57.91 58.0 643800.0 57.62
2020-07-21 58.57 57.21 57.55 58.37 496400.0 57.99
2020-07-20 57.07 55.79 57.03 56.89 555900.0 56.52
2020-07-17 57.87 57.1 57.8 57.15 330800.0 56.78
2020-07-16 58.09 56.83 57.42 57.41 331500.0 57.04
2020-07-15 58.11 56.81 57.03 57.77 448000.0 57.39
2020-07-14 56.42 54.96 55.02 56.37 693000.0 56.0
2020-07-13 56.25 55.15 55.65 55.26 550900.0 54.9
2020-07-10 55.28 53.91 54.19 55.22 408100.0 54.86
2020-07-09 55.09 53.53 55.07 53.9 463000.0 53.55
2020-07-08 55.91 54.8 55.19 55.25 423200.0 54.89
2020-07-07 55.77 54.96 55.69 55.04 445100.0 54.68
2020-07-06 56.06 55.19 55.19 55.66 673700.0 55.3
2020-07-02 55.54 54.1 55.31 54.24 381800.0 53.89
2020-07-01 55.03 53.86 55.0 54.29 456800.0 53.94
2020-06-30 55.27 52.87 52.87 54.98 738100.0 54.62
2020-06-29 53.64 52.75 53.57 53.05 542400.0 52.7
2020-06-26 54.29 52.65 53.82 52.9 2394700.0 52.56
2020-06-25 54.31 52.83 53.07 54.28 570300.0 53.93
2020-06-24 55.05 53.24 54.86 53.3 702700.0 52.95
2020-06-23 56.39 55.14 56.3 55.27 546100.0 54.91
2020-06-22 55.77 54.59 55.36 55.39 436400.0 55.03
2020-06-19 57.19 54.9 56.66 55.69 1308200.0 55.33
2020-06-18 55.95 55.0 55.18 55.73 1185100.0 55.37
2020-06-17 57.16 56.01 56.93 56.05 696400.0 55.68
2020-06-16 58.71 56.44 58.71 57.02 590100.0 56.65
2020-06-15 56.98 54.23 54.48 56.73 710400.0 56.36
2020-06-12 57.17 54.94 56.66 56.29 910400.0 55.92
2020-06-11 58.0 55.46 57.79 55.51 1220700.0 54.8
2020-06-10 60.49 59.0 59.84 59.46 908200.0 58.7
2020-06-09 60.21 59.26 59.9 59.88 668000.0 59.11
2020-06-08 61.02 59.85 60.34 60.77 667500.0 59.99
2020-06-05 61.58 60.12 60.71 60.31 1009500.0 59.54
2020-06-04 58.62 57.07 57.5 58.55 968700.0 57.8
2020-06-03 57.82 56.05 56.54 57.75 579700.0 57.01
2020-06-02 55.65 54.82 55.07 55.37 659500.0 54.66
2020-06-01 55.99 53.96 54.1 54.68 600600.0 53.98
2020-05-29 54.48 53.17 53.34 54.22 1379100.0 53.53
2020-05-28 55.6 53.69 55.55 53.93 619500.0 53.24
2020-05-27 55.2 53.49 54.64 55.03 878400.0 54.33
2020-05-26 53.9 52.5 52.84 53.25 990500.0 52.57
2020-05-22 51.64 50.65 51.64 51.35 435300.0 50.69
2020-05-21 51.78 51.31 51.7 51.56 515100.0 50.9
2020-05-20 52.12 51.31 51.31 51.84 681500.0 51.18
2020-05-19 52.74 50.87 52.32 50.88 635100.0 50.23
2020-05-18 53.14 52.03 52.8 52.73 541900.0 52.06
2020-05-15 51.04 49.94 50.3 50.77 1356300.0 50.12
2020-05-14 50.8 48.7 49.2 50.64 1162400.0 49.99
2020-05-13 50.11 48.61 49.2 49.97 1271300.0 49.33
2020-05-12 52.39 49.44 52.39 49.44 634000.0 48.81
2020-05-11 52.33 51.23 51.33 51.91 767100.0 51.25
2020-05-08 51.99 51.08 51.28 51.9 668400.0 51.24
2020-05-07 51.11 50.1 50.1 50.53 734900.0 49.88
2020-05-06 50.1 49.09 49.72 49.2 588100.0 48.57
2020-05-05 51.13 49.62 50.73 49.62 631500.0 48.99
2020-05-04 50.14 48.7 49.39 49.97 783800.0 49.33
2020-05-01 50.66 49.21 49.74 49.78 852700.0 49.14
2020-04-30 52.39 50.89 51.76 50.96 1082600.0 50.31
2020-04-29 53.28 51.53 52.48 52.79 483900.0 52.12
2020-04-28 52.56 50.91 52.2 51.01 453000.0 50.36
2020-04-27 51.55 49.39 49.53 50.95 523000.0 50.3
2020-04-24 49.38 45.96 47.23 48.83 858400.0 48.21
2020-04-23 50.11 48.22 49.24 48.4 580100.0 47.78
2020-04-22 49.42 47.96 49.35 49.1 853300.0 48.47
2020-04-21 49.47 47.86 48.84 48.13 707100.0 47.51
2020-04-20 50.33 49.01 50.19 49.9 560200.0 49.26
2020-04-17 50.44 49.28 49.28 50.2 584000.0 49.56
2020-04-16 48.58 47.0 47.95 48.08 686600.0 47.47
2020-04-15 48.46 46.55 46.57 47.96 431500.0 47.35
2020-04-14 50.56 48.31 50.21 48.45 651700.0 47.83
2020-04-13 50.31 48.29 50.31 48.79 553900.0 48.17
2020-04-09 52.98 50.4 51.94 50.93 776600.0 50.28
2020-04-08 51.46 47.99 49.77 51.0 767500.0 50.35
2020-04-07 50.12 48.11 50.04 48.44 794000.0 47.82
2020-04-06 48.09 45.92 45.97 47.75 528400.0 47.14
2020-04-03 45.95 43.4 45.02 44.08 684300.0 43.52
2020-04-02 45.67 43.56 43.57 45.58 697600.0 45.0
2020-04-01 45.16 43.57 43.98 44.18 569800.0 43.62
2020-03-31 47.85 45.05 46.31 46.34 935200.0 45.75
2020-03-30 46.67 43.47 44.4 46.44 891900.0 45.85
2020-03-27 45.11 43.26 44.01 44.24 737600.0 43.67
2020-03-26 46.17 40.21 42.29 45.84 987600.0 45.25
2020-03-25 43.84 40.58 41.55 41.8 1181600.0 41.27
2020-03-24 41.17 38.04 38.85 40.98 1366300.0 40.46
2020-03-23 38.24 35.41 38.05 36.59 1178600.0 36.12
2020-03-20 44.99 37.66 42.57 38.56 1522200.0 38.07
2020-03-19 43.69 39.84 42.27 42.42 1174400.0 41.88
2020-03-18 45.15 39.44 42.45 42.55 1350400.0 42.01
2020-03-17 46.64 42.65 46.36 45.25 1329100.0 44.67
2020-03-16 49.53 45.2 47.14 45.44 1313600.0 44.86
2020-03-13 51.91 46.18 49.0 51.77 974600.0 51.11
2020-03-12 49.23 44.65 47.61 46.14 1062900.0 45.55
2020-03-11 53.99 50.02 53.11 50.8 848900.0 50.15
2020-03-10 54.93 51.81 54.75 54.87 885900.0 54.17
2020-03-09 55.0 51.67 53.69 52.28 1332000.0 51.61
2020-03-06 55.48 53.39 53.6 55.32 888600.0 54.61
2020-03-05 56.96 54.76 56.56 55.77 742200.0 55.06
2020-03-04 58.29 55.9 57.01 58.23 709200.0 57.49
2020-03-03 58.34 54.61 57.24 55.85 834300.0 55.14
2020-03-02 57.34 54.0 54.94 57.29 1258600.0 56.56
2020-02-28 58.26 54.34 57.13 54.71 2042200.0 54.01
2020-02-27 63.17 59.21 63.17 59.21 1153100.0 58.45
2020-02-26 64.49 62.42 63.92 63.24 753200.0 62.43
2020-02-25 66.1 63.33 65.88 63.48 448600.0 62.67
2020-02-24 66.92 65.81 66.02 66.1 407800.0 65.26
2020-02-21 69.09 67.93 68.97 68.37 405100.0 67.5
2020-02-20 69.61 68.17 68.87 69.24 356000.0 68.36
2020-02-19 69.36 68.53 69.11 69.13 330600.0 68.25
2020-02-18 68.86 68.33 68.53 68.8 525000.0 67.92