SEI

SEIC
🏛️ usa →
84.85
Last Update: 2025-09-30
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
2023-12-29 63.81 64.06 63.39 63.55 0.4M
2023-12-28 64.35 64.41 63.87 63.92 0.4M
2023-12-27 64.06 64.42 63.62 64.12 0.5M
2023-12-26 64.57 64.93 64.27 64.58 0.4M
2023-12-22 64.59 64.95 64.39 64.59 0.3M
2023-12-21 64.12 64.59 63.65 64.43 0.6M
2023-12-20 63.72 64.71 63.46 63.59 0.7M
2023-12-19 63.13 63.90 62.92 63.66 0.7M
2023-12-18 62.57 63.20 62.20 63.13 0.6M
2023-12-15 62.64 63.25 61.28 62.00 1.7M
2023-12-14 62.27 63.26 62.05 62.92 0.7M
2023-12-13 60.55 61.92 60.55 61.80 0.5M
2023-12-12 60.51 60.77 60.19 60.56 0.6M
2023-12-11 60.24 60.62 59.96 60.47 0.3M
2023-12-08 59.84 60.44 59.77 60.24 0.4M
2023-12-07 59.60 60.10 59.48 59.92 0.3M
2023-12-06 59.83 60.20 59.53 59.59 0.6M
2023-12-05 59.87 60.06 59.42 59.62 0.7M
2023-12-04 59.49 60.20 59.49 60.12 0.5M
2023-12-01 58.74 59.93 58.34 59.88 0.6M
2023-11-30 58.03 58.74 57.86 58.67 1.0M
2023-11-29 58.18 58.38 57.72 57.88 0.6M
2023-11-28 57.77 58.02 57.43 57.92 0.5M
2023-11-27 57.88 57.88 57.45 57.69 0.5M
2023-11-24 57.59 58.08 57.46 57.97 0.2M
2023-11-22 57.67 58.11 57.60 57.71 0.4M
2023-11-21 58.26 58.26 57.51 57.67 0.6M
2023-11-20 57.84 58.48 57.54 58.28 0.5M
2023-11-17 58.43 58.68 57.79 57.99 0.6M
2023-11-16 58.46 58.76 57.99 58.30 0.6M
2023-11-15 57.67 58.40 57.62 58.38 0.5M
2023-11-14 56.69 57.87 56.69 57.62 0.4M
2023-11-13 56.47 56.48 56.13 56.18 0.3M
2023-11-10 56.23 56.62 55.64 56.55 0.4M
2023-11-09 56.26 56.60 55.78 55.93 0.4M
2023-11-08 56.04 56.16 55.80 55.96 0.3M
2023-11-07 55.94 56.48 55.80 55.93 0.4M
2023-11-06 56.03 56.20 55.52 56.19 0.5M
2023-11-03 55.73 56.31 55.73 56.02 0.4M
2023-11-02 54.31 55.38 54.05 55.31 0.5M
2023-11-01 53.80 54.26 53.49 54.16 0.5M
2023-10-31 53.70 53.98 53.37 53.66 0.8M
2023-10-30 53.62 53.97 52.95 53.51 0.5M
2023-10-27 52.85 53.64 52.32 53.26 0.8M
2023-10-26 53.58 54.26 52.20 52.90 0.8M
2023-10-25 54.17 54.54 53.70 54.40 0.8M
2023-10-24 54.79 55.05 54.23 54.51 0.5M
2023-10-23 54.92 55.31 54.65 54.69 0.4M
2023-10-20 55.66 55.81 54.89 55.00 0.6M
2023-10-19 55.73 56.23 55.33 55.58 0.5M
2023-10-18 56.70 56.84 55.85 55.88 0.4M
2023-10-17 57.97 57.97 56.94 57.13 0.9M
2023-10-16 56.77 57.27 56.60 56.81 0.5M
2023-10-13 56.95 57.14 56.11 56.42 0.5M
2023-10-12 57.89 57.89 56.58 56.85 0.4M
2023-10-11 58.06 58.20 57.29 57.86 0.4M
2023-10-10 57.83 58.33 57.73 57.87 0.6M
2023-10-09 57.75 58.09 57.39 57.64 0.4M
2023-10-06 58.21 58.80 57.76 58.15 0.5M
2023-10-05 57.58 59.37 57.06 58.25 0.6M
2023-10-04 57.19 57.82 56.81 57.73 0.4M
2023-10-03 58.88 59.07 56.90 57.04 0.6M
2023-10-02 60.07 60.15 59.04 59.17 0.4M
2023-09-29 60.54 61.10 60.18 60.23 0.5M
2023-09-28 60.59 60.79 60.02 60.25 0.6M
2023-09-27 60.35 60.69 60.25 60.42 0.9M
2023-09-26 60.48 60.63 60.01 60.22 0.6M
2023-09-25 60.25 60.83 60.09 60.75 0.6M
2023-09-22 60.35 60.89 60.24 60.25 0.4M
2023-09-21 61.10 61.40 60.12 60.27 0.5M
2023-09-20 61.61 62.12 61.24 61.27 0.5M
2023-09-19 61.54 61.79 61.14 61.43 0.5M
2023-09-18 60.95 61.93 60.79 61.65 0.6M
2023-09-15 60.78 61.32 60.56 60.97 1.3M
2023-09-14 60.87 61.31 60.62 61.05 0.5M
2023-09-13 60.56 60.80 59.86 60.75 0.8M
2023-09-12 60.85 61.80 59.91 60.49 0.6M
2023-09-11 61.52 61.76 60.89 61.13 0.3M
2023-09-08 60.70 61.48 60.37 61.37 0.4M
2023-09-07 60.61 60.96 60.29 60.66 0.5M
2023-09-06 61.32 61.60 60.64 60.83 0.5M
2023-09-05 61.62 61.77 60.68 61.33 0.7M
2023-09-01 62.36 62.72 61.95 62.01 0.5M
2023-08-31 62.36 62.44 61.99 62.06 0.7M
2023-08-30 62.06 62.53 62.06 62.26 0.3M
2023-08-29 61.41 62.18 61.22 62.02 0.3M
2023-08-28 61.46 61.89 61.29 61.38 0.3M
2023-08-25 60.96 61.82 60.85 61.32 0.4M
2023-08-24 61.27 62.10 60.16 60.86 0.4M
2023-08-23 60.79 61.57 60.79 61.56 0.3M
2023-08-22 61.17 61.48 60.58 60.62 0.5M
2023-08-21 61.17 61.29 60.65 61.17 0.6M
2023-08-18 60.54 61.39 60.54 61.24 0.5M
2023-08-17 60.99 61.29 60.77 60.91 0.4M
2023-08-16 60.83 61.38 60.83 60.94 0.5M
2023-08-15 61.75 61.75 60.75 60.84 0.5M
2023-08-14 61.64 61.98 61.36 61.98 0.4M
2023-08-11 61.85 62.06 61.52 61.84 0.5M
2023-08-10 61.86 62.28 61.41 61.86 0.5M
2023-08-09 62.05 62.20 61.70 61.75 0.5M
2023-08-08 62.42 62.95 61.53 61.96 0.5M
2023-08-07 61.91 63.09 61.91 63.06 0.4M
2023-08-04 62.08 62.33 61.60 61.69 0.3M
2023-08-03 61.91 62.21 61.63 62.01 0.5M
2023-08-02 62.60 62.60 61.09 62.09 0.9M
2023-08-01 62.99 63.16 62.62 62.79 0.6M
2023-07-31 62.93 63.09 62.70 62.99 1.1M
2023-07-28 62.68 63.64 62.68 62.93 0.6M
2023-07-27 63.32 63.67 61.92 62.51 1.0M
2023-07-26 63.64 64.05 62.09 63.85 0.7M
2023-07-25 64.00 64.17 63.68 63.97 0.4M
2023-07-24 63.99 64.33 63.82 64.08 0.4M
2023-07-21 64.43 64.43 63.49 63.87 0.4M
2023-07-20 63.65 64.27 63.65 64.08 0.7M
2023-07-19 63.00 63.95 62.80 63.91 0.6M
2023-07-18 62.16 62.97 61.86 62.92 0.5M
2023-07-17 61.37 62.49 61.13 62.18 0.6M
2023-07-14 62.10 62.11 61.26 61.59 0.6M
2023-07-13 61.26 62.21 61.16 62.10 0.6M
2023-07-12 60.39 61.13 60.28 60.95 0.9M
2023-07-11 59.85 60.35 59.64 60.30 0.4M
2023-07-10 59.23 60.15 59.04 59.52 0.4M
2023-07-07 58.96 59.51 58.96 59.19 0.4M
2023-07-06 58.56 59.06 58.25 59.00 0.5M
2023-07-05 59.27 59.77 59.01 59.15 0.5M
2023-07-03 59.40 59.77 59.18 59.58 0.2M
2023-06-30 59.50 59.87 59.25 59.62 0.5M
2023-06-29 58.74 59.38 58.74 59.26 0.5M
2023-06-28 58.75 58.88 58.44 58.69 0.4M
2023-06-27 57.47 58.80 57.44 58.71 0.6M
2023-06-26 56.98 57.61 56.89 57.16 0.5M
2023-06-23 57.40 57.84 56.78 56.98 0.9M
2023-06-22 58.39 58.49 57.41 57.66 0.6M
2023-06-21 58.74 59.02 58.24 58.49 0.5M
2023-06-20 58.90 59.16 58.47 59.01 0.5M
2023-06-16 59.83 59.83 59.06 59.33 1.1M
2023-06-15 58.52 59.65 58.52 59.61 0.5M
2023-06-14 58.78 59.19 58.35 58.70 0.6M
2023-06-13 58.54 59.02 58.21 58.79 0.3M
2023-06-12 58.85 58.85 58.04 58.24 0.5M
2023-06-09 58.85 59.08 57.15 58.84 0.5M
2023-06-08 58.86 59.29 58.34 59.29 0.4M
2023-06-07 58.59 59.29 58.15 59.01 0.4M
2023-06-06 57.60 58.86 57.60 58.56 0.5M
2023-06-05 58.13 58.33 57.57 57.67 0.5M
2023-06-02 57.94 58.74 57.72 58.52 0.4M
2023-06-01 56.90 57.55 56.51 57.46 0.6M
2023-05-31 57.21 57.32 56.18 56.58 2.0M
2023-05-30 57.48 57.48 56.47 57.30 0.6M
2023-05-26 57.18 57.69 56.95 57.43 0.8M
2023-05-25 57.33 57.57 56.82 57.13 0.5M
2023-05-24 57.65 57.68 56.90 57.48 0.6M
2023-05-23 57.71 58.30 57.58 57.87 0.4M
2023-05-22 57.99 58.32 57.42 57.88 0.7M
2023-05-19 58.69 58.82 57.68 57.92 0.5M
2023-05-18 58.26 58.51 57.98 58.38 0.4M
2023-05-17 57.52 58.47 57.37 58.30 0.5M
2023-05-16 58.37 58.37 57.23 57.31 0.9M
2023-05-15 59.02 59.05 58.32 58.52 0.3M
2023-05-12 58.54 58.81 58.23 58.76 0.4M
2023-05-11 57.93 58.41 57.43 58.33 0.4M
2023-05-10 58.81 58.85 57.55 58.16 0.5M
2023-05-09 58.72 58.89 58.26 58.33 0.5M
2023-05-08 59.33 59.33 58.24 58.91 0.4M
2023-05-05 58.48 59.63 58.29 59.33 0.4M
2023-05-04 58.04 58.31 57.37 58.06 0.5M
2023-05-03 58.57 59.85 58.37 58.40 0.9M
2023-05-02 58.48 58.71 57.29 58.51 0.6M
2023-05-01 58.82 59.44 58.73 58.76 0.3M
2023-04-28 58.00 59.05 58.00 58.91 0.5M
2023-04-27 57.51 58.15 57.44 58.13 0.4M
2023-04-26 57.56 58.11 57.06 57.20 0.4M
2023-04-25 58.34 58.74 57.90 57.91 0.5M
2023-04-24 58.45 58.71 57.92 58.57 0.6M
2023-04-21 57.77 58.46 56.30 58.43 0.6M
2023-04-20 59.24 59.66 58.59 58.69 0.6M
2023-04-19 58.77 59.63 58.61 59.42 0.5M
2023-04-18 58.20 58.86 58.05 58.76 0.6M
2023-04-17 57.48 58.18 57.29 58.02 0.6M
2023-04-14 58.28 58.63 57.86 58.09 0.3M
2023-04-13 57.49 58.21 57.28 58.07 0.4M
2023-04-12 57.76 58.00 56.97 57.43 0.3M
2023-04-11 56.92 57.91 56.41 57.57 0.4M
2023-04-10 56.56 57.06 56.52 56.80 0.4M
2023-04-06 56.40 56.89 56.10 56.78 0.3M
2023-04-05 56.65 57.11 56.11 56.50 0.5M
2023-04-04 57.29 57.32 56.28 56.79 0.4M
2023-04-03 57.29 57.60 56.84 57.33 0.3M
2023-03-31 56.91 57.62 56.71 57.55 0.4M
2023-03-30 56.86 57.04 56.34 56.64 0.2M
2023-03-29 56.17 56.59 55.90 56.55 0.4M
2023-03-28 55.18 55.85 54.96 55.83 0.4M
2023-03-27 55.38 55.59 54.76 55.47 0.7M
2023-03-24 54.75 54.89 54.11 54.80 0.8M
2023-03-23 55.66 56.02 54.84 55.21 0.5M
2023-03-22 56.39 57.15 55.59 55.62 0.4M
2023-03-21 56.32 56.93 56.21 56.72 0.4M
2023-03-20 55.72 56.35 53.93 55.55 0.5M
2023-03-17 55.61 55.61 54.75 55.14 1.1M
2023-03-16 54.76 56.06 54.52 55.58 0.4M
2023-03-15 54.45 55.47 54.30 55.26 0.5M
2023-03-14 56.57 57.03 55.33 55.86 0.7M
2023-03-13 55.82 56.19 54.61 55.12 0.5M
2023-03-10 57.49 57.58 56.16 56.43 0.5M
2023-03-09 59.08 59.22 57.77 57.96 0.4M
2023-03-08 59.11 59.43 58.68 59.22 0.3M
2023-03-07 60.26 60.26 59.01 59.20 0.3M
2023-03-06 60.37 60.87 60.05 60.27 0.4M
2023-03-03 60.27 60.73 60.00 60.57 0.4M
2023-03-02 59.50 60.15 59.17 60.03 0.3M
2023-03-01 59.94 60.39 59.78 60.12 0.5M
2023-02-28 59.89 60.35 59.45 60.25 1.1M
2023-02-27 60.18 60.44 59.56 59.70 0.3M
2023-02-24 59.76 60.00 59.17 59.75 0.3M
2023-02-23 59.91 60.42 59.66 60.24 0.4M
2023-02-22 60.01 60.37 59.79 59.82 0.4M
2023-02-21 60.83 60.91 59.65 59.93 0.4M
2023-02-17 61.68 62.02 60.85 61.40 0.5M
2023-02-16 61.69 62.13 61.43 61.96 0.4M
2023-02-15 62.02 62.43 61.76 62.19 0.2M
2023-02-14 63.16 63.29 62.16 62.48 0.2M
2023-02-13 62.56 63.12 62.25 63.06 0.4M
2023-02-10 62.18 62.57 61.82 62.43 0.5M
2023-02-09 63.33 63.78 62.50 62.66 0.5M
2023-02-08 63.44 63.99 61.53 63.43 0.3M
2023-02-07 62.62 63.94 62.62 63.75 0.4M
2023-02-06 63.41 63.95 63.15 63.16 0.3M
2023-02-03 63.98 64.69 61.19 63.97 0.4M
2023-02-02 63.70 64.54 62.36 64.25 0.5M
2023-02-01 62.35 63.98 62.02 63.67 0.5M
2023-01-31 61.64 62.49 61.29 62.43 1.9M
2023-01-30 61.76 62.58 61.57 61.72 0.5M
2023-01-27 61.92 62.40 61.41 62.08 0.5M
2023-01-26 63.08 63.32 60.16 61.91 0.7M
2023-01-25 61.80 63.17 61.66 63.04 0.7M
2023-01-24 62.82 63.35 60.76 62.57 0.6M
2023-01-23 61.60 63.11 61.60 62.76 0.4M
2023-01-20 60.93 62.11 60.56 62.07 0.4M
2023-01-19 61.11 61.27 60.42 60.82 0.4M
2023-01-18 61.86 62.21 61.01 61.66 0.5M
2023-01-17 61.78 62.28 61.39 61.86 0.5M
2023-01-13 60.89 62.09 60.89 62.07 0.3M
2023-01-12 61.46 62.14 61.10 61.56 0.3M
2023-01-11 61.22 61.52 61.11 61.34 0.4M
2023-01-10 61.00 61.30 60.69 60.99 0.4M
2023-01-09 61.23 62.41 61.23 61.27 0.4M
2023-01-06 59.74 61.24 59.30 61.16 0.4M
2023-01-05 59.42 59.91 58.85 58.99 0.3M
2023-01-04 59.40 60.21 59.11 59.88 0.4M
2023-01-03 58.85 59.25 58.45 59.08 0.4M