SEI

SEIC
🏛️ usa →
84.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.47 58.47 57.62 58.30 0.4M
2022-12-29 58.06 59.01 57.78 58.76 0.3M
2022-12-28 58.40 58.49 57.64 57.69 0.4M
2022-12-27 58.33 58.41 57.80 58.15 0.3M
2022-12-23 58.08 58.46 57.04 58.07 0.4M
2022-12-22 58.78 58.78 57.39 58.19 0.4M
2022-12-21 58.50 59.49 58.42 59.18 0.6M
2022-12-20 57.74 58.40 57.40 57.79 0.4M
2022-12-19 58.38 59.29 56.72 57.85 0.4M
2022-12-16 57.87 58.47 57.59 58.26 1.6M
2022-12-15 60.15 60.34 58.79 58.94 0.6M
2022-12-14 61.39 61.93 60.25 60.78 0.7M
2022-12-13 62.30 62.95 60.30 61.33 0.5M
2022-12-12 60.75 61.25 60.46 61.04 0.3M
2022-12-09 60.73 60.95 60.56 60.67 0.4M
2022-12-08 61.13 61.30 60.46 60.70 0.4M
2022-12-07 61.69 61.81 60.40 60.54 0.6M
2022-12-06 61.94 62.12 61.49 61.77 0.6M
2022-12-05 62.91 62.91 61.55 61.81 0.3M
2022-12-02 62.39 63.42 61.53 63.16 0.4M
2022-12-01 62.82 63.49 62.09 63.15 0.4M
2022-11-30 61.55 62.40 60.80 62.28 1.0M
2022-11-29 61.61 61.78 61.15 61.38 0.4M
2022-11-28 62.12 62.67 61.63 61.71 0.4M
2022-11-25 62.50 62.85 61.94 62.56 0.2M
2022-11-23 61.97 62.44 61.71 62.43 0.5M
2022-11-22 61.30 62.02 61.09 61.86 0.4M
2022-11-21 60.83 61.41 60.66 60.90 0.5M
2022-11-18 60.14 61.74 60.14 60.90 0.6M
2022-11-17 61.06 61.16 60.31 60.77 0.5M
2022-11-16 61.08 61.76 59.66 61.57 0.5M
2022-11-15 60.82 61.56 60.18 60.89 0.5M
2022-11-14 60.95 61.32 60.13 60.14 0.6M
2022-11-11 60.00 61.63 58.01 61.57 0.6M
2022-11-10 57.39 59.96 57.37 59.91 0.5M
2022-11-09 55.78 56.51 55.59 55.80 0.5M
2022-11-08 55.50 56.49 55.21 56.21 0.5M
2022-11-07 54.56 55.53 54.56 55.41 0.6M
2022-11-04 54.36 54.86 53.68 54.52 0.4M
2022-11-03 53.35 54.19 52.79 53.97 0.4M
2022-11-02 54.52 55.07 53.95 54.05 0.6M
2022-11-01 54.63 54.63 53.95 54.52 0.6M
2022-10-31 53.24 54.44 53.24 54.30 1.3M
2022-10-28 52.60 53.83 52.01 53.72 0.6M
2022-10-27 51.54 52.84 50.27 52.65 1.0M
2022-10-26 49.09 50.07 49.09 49.38 0.5M
2022-10-25 48.73 49.10 48.58 48.99 0.8M
2022-10-24 48.47 48.92 48.15 48.66 0.5M
2022-10-21 47.63 48.44 46.71 48.00 0.5M
2022-10-20 48.35 48.70 47.19 47.36 0.4M
2022-10-19 49.03 49.42 48.14 48.44 0.5M
2022-10-18 50.51 50.60 49.33 49.58 0.6M
2022-10-17 48.69 49.55 48.69 49.29 0.5M
2022-10-14 48.93 49.36 47.64 47.71 0.7M
2022-10-13 46.79 49.06 46.30 48.78 0.9M
2022-10-12 48.22 48.22 47.53 47.54 0.6M
2022-10-11 48.81 49.05 47.94 48.18 0.6M
2022-10-10 49.26 49.47 48.78 48.95 0.4M
2022-10-07 50.21 50.21 48.54 48.81 0.4M
2022-10-06 50.73 51.13 50.23 50.52 0.5M
2022-10-05 50.62 51.27 50.61 51.02 0.6M
2022-10-04 50.82 51.46 50.82 51.36 0.6M
2022-10-03 49.26 50.66 49.16 50.42 0.6M
2022-09-30 50.58 50.71 48.90 49.05 0.8M
2022-09-29 50.70 50.91 50.06 50.56 0.4M
2022-09-28 50.47 51.45 50.28 51.14 0.5M
2022-09-27 51.29 51.61 49.92 50.23 0.5M
2022-09-26 51.32 51.58 50.63 50.99 0.5M
2022-09-23 51.37 51.85 51.20 51.52 0.7M
2022-09-22 52.47 52.57 51.50 51.82 0.4M
2022-09-21 53.44 53.94 52.46 52.47 0.4M
2022-09-20 53.71 53.73 52.90 53.41 0.5M
2022-09-19 53.09 54.22 53.05 54.08 0.4M
2022-09-16 54.53 54.53 53.10 53.63 1.3M
2022-09-15 55.18 55.95 54.57 54.74 0.7M
2022-09-14 55.68 55.96 54.81 55.39 0.8M
2022-09-13 56.09 56.38 55.36 55.52 0.6M
2022-09-12 56.88 57.46 56.76 57.17 0.4M
2022-09-09 56.19 56.75 55.89 56.59 0.4M
2022-09-08 54.75 56.03 54.42 56.01 0.4M
2022-09-07 54.46 55.35 54.27 55.15 0.4M
2022-09-06 53.97 54.38 53.49 54.19 0.6M
2022-09-02 55.13 55.21 53.70 53.85 0.7M
2022-09-01 54.40 54.62 53.78 54.54 0.7M
2022-08-31 54.63 54.88 54.22 54.70 1.0M
2022-08-30 54.61 54.85 53.76 54.26 0.6M
2022-08-29 54.29 54.99 54.00 54.50 0.7M
2022-08-26 56.13 56.34 54.50 54.53 0.6M
2022-08-25 56.01 56.64 55.99 56.13 0.4M
2022-08-24 55.64 56.29 55.64 55.92 0.3M
2022-08-23 56.26 56.42 55.68 55.87 0.6M
2022-08-22 57.37 58.04 56.12 56.33 0.5M
2022-08-19 58.46 58.46 57.37 57.70 0.5M
2022-08-18 58.31 58.60 58.10 58.53 0.4M
2022-08-17 58.15 58.44 57.87 58.39 0.5M
2022-08-16 58.12 58.96 58.11 58.61 0.5M
2022-08-15 57.95 58.44 57.34 58.34 0.5M
2022-08-12 57.25 58.11 57.02 58.11 0.4M
2022-08-11 57.48 57.64 56.78 57.07 0.4M
2022-08-10 56.15 57.29 56.15 57.03 0.5M
2022-08-09 55.82 55.89 55.29 55.70 0.4M
2022-08-08 56.00 56.31 55.73 55.89 0.3M
2022-08-05 55.40 55.82 54.70 55.63 0.4M
2022-08-04 55.89 56.18 55.40 55.63 0.5M
2022-08-03 55.40 56.24 55.29 56.02 0.5M
2022-08-02 54.74 55.59 54.35 55.05 0.5M
2022-08-01 55.06 55.43 54.64 55.18 0.4M
2022-07-29 54.54 55.55 54.54 55.36 0.8M
2022-07-28 53.86 54.71 53.25 54.43 0.4M
2022-07-27 53.92 54.19 53.24 53.90 0.5M
2022-07-26 54.10 54.39 53.28 53.66 0.5M
2022-07-25 54.48 54.94 53.83 54.24 0.6M
2022-07-22 55.25 55.70 53.70 54.39 0.6M
2022-07-21 53.03 54.94 52.42 54.90 1.0M
2022-07-20 54.20 54.56 53.41 54.37 0.6M
2022-07-19 53.21 54.11 53.21 54.02 0.5M
2022-07-18 53.34 53.71 52.24 52.45 0.4M
2022-07-15 51.92 53.20 51.81 52.99 0.7M
2022-07-14 51.71 51.81 51.07 51.56 0.7M
2022-07-13 52.66 52.75 52.08 52.31 0.4M
2022-07-12 53.27 54.46 53.05 53.23 0.6M
2022-07-11 54.35 54.54 53.70 53.93 0.4M
2022-07-08 54.50 54.94 54.20 54.64 0.4M
2022-07-07 54.24 54.81 54.24 54.56 0.5M
2022-07-06 54.37 54.65 53.41 53.79 0.7M
2022-07-05 53.48 54.55 52.98 54.54 0.5M
2022-07-01 53.58 54.60 53.10 54.31 0.5M
2022-06-30 53.95 54.64 53.11 54.02 0.7M
2022-06-29 54.68 54.89 54.04 54.41 0.5M
2022-06-28 55.66 55.92 54.42 54.56 0.6M
2022-06-27 55.45 55.68 55.01 55.32 0.6M
2022-06-24 53.89 55.41 53.74 55.38 0.7M
2022-06-23 52.79 53.56 52.54 53.33 0.6M
2022-06-22 52.38 52.97 52.23 52.67 0.5M
2022-06-21 52.86 53.12 51.97 52.80 0.8M
2022-06-17 52.19 52.63 51.52 52.11 1.1M
2022-06-16 52.39 52.89 51.34 51.73 0.7M
2022-06-15 53.32 53.85 52.37 52.89 0.6M
2022-06-14 53.09 53.52 52.47 52.86 0.8M
2022-06-13 53.90 54.68 52.62 52.97 1.0M
2022-06-10 55.40 55.73 54.62 54.99 0.7M
2022-06-09 57.35 57.54 56.49 56.50 0.4M
2022-06-08 58.09 58.18 57.09 57.45 0.6M
2022-06-07 57.06 58.30 57.06 58.29 0.6M
2022-06-06 58.34 58.58 57.57 57.60 0.3M
2022-06-03 58.09 58.37 57.78 57.90 0.7M
2022-06-02 57.65 58.59 57.37 58.56 0.4M
2022-06-01 58.51 58.56 56.77 57.64 0.6M
2022-05-31 58.27 58.71 57.55 58.43 1.0M
2022-05-27 57.47 58.48 57.47 58.45 0.4M
2022-05-26 56.49 57.64 56.06 57.34 0.5M
2022-05-25 55.58 56.06 54.15 55.95 2.8M
2022-05-24 55.03 56.49 54.47 56.12 1.1M
2022-05-23 55.64 56.22 55.21 55.44 1.0M
2022-05-20 55.73 56.06 54.10 55.07 1.8M
2022-05-19 54.58 55.41 54.26 55.16 0.7M
2022-05-18 55.75 56.00 54.94 55.11 0.6M
2022-05-17 55.30 56.27 53.87 56.24 0.5M
2022-05-16 54.80 55.03 53.74 54.62 0.6M
2022-05-13 54.35 55.30 54.00 54.84 0.4M
2022-05-12 53.49 54.39 52.84 53.89 0.8M
2022-05-11 54.30 55.81 53.35 53.42 0.6M
2022-05-10 55.54 56.00 53.90 54.67 0.8M
2022-05-09 54.83 55.41 54.38 54.86 0.9M
2022-05-06 55.94 56.41 55.13 55.49 0.7M
2022-05-05 57.51 57.61 55.72 56.19 0.6M
2022-05-04 56.92 57.87 55.97 57.87 0.6M
2022-05-03 56.13 57.39 55.85 56.78 0.9M
2022-05-02 55.97 56.52 54.82 56.27 0.9M
2022-04-29 57.35 57.72 55.58 55.72 1.0M
2022-04-28 57.52 57.88 56.68 57.80 0.5M
2022-04-27 57.05 57.67 56.04 56.95 0.6M
2022-04-26 56.58 57.53 56.25 56.89 0.8M
2022-04-25 56.49 56.97 55.38 56.90 0.9M
2022-04-22 56.71 57.80 56.49 56.86 0.9M
2022-04-21 59.42 59.87 56.79 57.04 0.8M
2022-04-20 59.47 59.93 59.16 59.25 0.5M
2022-04-19 57.76 59.17 57.58 59.12 0.5M
2022-04-18 57.23 57.72 57.07 57.53 0.5M
2022-04-14 57.76 58.18 57.39 57.61 0.5M
2022-04-13 57.58 58.22 57.30 57.86 0.4M
2022-04-12 58.45 59.33 57.75 57.93 0.5M
2022-04-11 58.27 59.02 58.01 58.31 0.4M
2022-04-08 58.56 58.94 57.68 58.54 0.4M
2022-04-07 58.24 59.00 57.53 58.19 0.6M
2022-04-06 59.27 61.08 58.07 58.36 0.8M
2022-04-05 60.62 60.75 59.02 59.66 0.7M
2022-04-04 61.01 61.43 60.35 60.84 0.4M
2022-04-01 60.76 61.33 60.58 61.18 0.6M
2022-03-31 61.30 61.64 60.21 60.21 0.6M
2022-03-30 61.53 61.94 60.91 61.29 0.4M
2022-03-29 61.40 61.69 60.59 61.63 0.5M
2022-03-28 59.79 60.78 59.53 60.64 0.5M
2022-03-25 59.92 60.53 58.72 60.49 0.8M
2022-03-24 59.41 60.39 58.97 60.28 0.5M
2022-03-23 60.62 60.82 59.18 59.25 2.1M
2022-03-22 60.91 62.13 60.31 60.81 1.2M
2022-03-21 60.12 60.68 59.77 60.15 0.8M
2022-03-18 58.88 60.38 58.27 60.09 0.9M
2022-03-17 59.02 59.20 58.36 59.00 0.5M
2022-03-16 58.38 59.57 58.16 59.26 0.7M
2022-03-15 57.19 58.04 57.08 57.89 0.5M
2022-03-14 56.23 57.05 56.20 56.96 0.5M
2022-03-11 56.76 57.24 55.74 55.78 0.5M
2022-03-10 56.13 57.26 55.84 56.39 0.5M
2022-03-09 56.83 57.49 56.51 57.13 0.6M
2022-03-08 56.21 57.03 55.38 55.39 0.7M
2022-03-07 57.86 57.89 55.79 55.85 0.6M
2022-03-04 57.98 58.50 57.46 57.98 0.6M
2022-03-03 58.09 59.11 57.64 58.77 0.6M
2022-03-02 57.24 58.10 57.11 57.65 0.5M
2022-03-01 58.00 58.31 56.62 57.00 0.7M
2022-02-28 57.80 58.73 57.73 58.58 0.7M
2022-02-25 57.52 58.81 57.15 58.79 0.8M
2022-02-24 54.99 57.48 54.45 57.22 2.4M
2022-02-23 58.71 58.96 56.65 56.84 0.9M
2022-02-22 58.70 59.15 57.85 58.39 0.6M
2022-02-18 58.97 59.51 58.76 59.07 0.8M
2022-02-17 59.91 60.14 58.90 58.94 0.7M
2022-02-16 59.85 60.72 59.85 60.55 0.5M
2022-02-15 59.88 60.55 59.38 59.95 0.6M
2022-02-14 59.37 60.16 58.87 59.40 0.9M
2022-02-11 59.78 60.43 58.53 59.36 0.5M
2022-02-10 60.23 61.51 59.58 59.83 0.4M
2022-02-09 61.30 61.50 60.51 60.63 0.6M
2022-02-08 59.98 61.23 59.93 60.75 0.6M
2022-02-07 59.60 60.15 59.27 59.79 0.6M
2022-02-04 58.87 60.16 58.74 59.56 0.6M
2022-02-03 59.33 59.50 58.85 59.00 0.5M
2022-02-02 59.08 59.61 58.34 59.52 0.5M
2022-02-01 58.44 59.21 58.03 59.07 0.6M
2022-01-31 57.42 58.75 57.36 58.61 1.2M
2022-01-28 55.46 57.65 55.37 57.60 0.9M
2022-01-27 54.03 57.22 54.03 55.77 1.0M
2022-01-26 58.47 59.17 56.97 57.45 0.9M
2022-01-25 57.88 58.68 56.50 57.85 0.7M
2022-01-24 56.61 58.58 55.86 58.48 0.7M
2022-01-21 58.97 59.07 57.65 57.73 0.4M
2022-01-20 60.25 60.92 59.16 59.31 0.6M
2022-01-19 61.74 61.74 59.88 59.92 0.3M
2022-01-18 61.99 62.02 61.08 61.29 0.3M
2022-01-14 62.29 62.67 61.72 62.65 0.4M
2022-01-13 63.76 64.29 62.99 63.11 0.5M
2022-01-12 63.47 63.87 62.61 63.43 0.4M
2022-01-11 63.15 63.78 62.75 63.59 0.5M
2022-01-10 63.45 63.45 62.05 63.09 0.6M
2022-01-07 63.46 63.70 62.56 63.33 0.4M
2022-01-06 62.80 63.46 62.50 63.27 0.5M
2022-01-05 63.52 64.01 62.27 62.36 0.5M
2022-01-04 61.96 63.23 61.96 62.92 0.6M
2022-01-03 61.30 61.58 60.72 61.15 0.4M