Skip to main content
Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
17.28
+0.28 (1.65%)
Feb 21, 2025, 3:00 PM EST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2817.2817.2817.2817.2824.95%366
Feb 20, 202513.8313.8313.8313.8313.83--
Feb 19, 202513.8313.8313.8313.8313.83-11.59%900
Feb 18, 202515.6415.6415.6415.6415.64--
Feb 14, 202515.6415.6415.6415.6415.649.85%2,000
Feb 13, 202514.2414.2414.2414.2414.24-329
Feb 12, 202514.2414.2414.2414.2414.24-8
Feb 11, 202514.2414.2414.2414.2414.24-5
Feb 10, 202514.2414.2414.2414.2414.24--
Feb 7, 202514.2414.2414.2414.2414.24-13.70%200
Feb 6, 202516.5016.5016.5016.5016.50--
Feb 5, 202516.5016.5016.5016.5016.50--
Feb 4, 202516.5016.5016.5016.5016.50-1,027
Feb 3, 202516.5016.5016.5016.5016.500.95%101
Jan 31, 202516.3516.3516.3516.3516.35-2
Jan 30, 202516.0016.8416.0016.3516.3512.17%21,252
Jan 29, 202514.5714.5714.5714.5714.57-33
Jan 28, 202514.5714.5714.5714.5714.57-30
Jan 27, 202514.5714.5714.5714.5714.57--
Jan 24, 202514.5714.5714.5714.5714.57--
Jan 23, 202514.5714.5714.5714.5714.57--
Jan 22, 202514.5714.5714.5714.5714.57-16.78%2,178
Jan 21, 202517.5117.5117.5117.5117.51-84
Jan 17, 202517.5117.5117.5117.5117.51--
Jan 16, 202517.5117.5117.5117.5117.51-15,720
Jan 15, 202517.5117.5117.5117.5117.51--
Jan 14, 202517.5117.5117.5117.5117.51-20
Jan 13, 202517.5117.5117.5117.5117.51-1
Jan 10, 202517.5117.5117.5117.5117.51-5,155
Jan 8, 202517.5117.5117.5117.5117.51--
Jan 7, 202517.5117.5117.5117.5117.51-110
Jan 6, 202517.5117.5117.5117.5117.51-1
Jan 3, 202517.5117.5117.5117.5117.51-30
Jan 2, 202517.5117.5117.5117.5117.51--
Dec 31, 202417.5117.5117.5117.5117.51--
Dec 30, 202417.5117.5117.5117.5117.51-30
Dec 27, 202417.5117.5117.5117.5117.51-30
Dec 26, 202417.5117.5117.5117.5117.512.34%229
Dec 24, 202417.1117.1117.1117.1117.11-3.77%300
Dec 23, 202417.7817.7817.7817.7817.78-50
Dec 20, 202417.7817.7817.7817.7817.78--
Dec 19, 202417.7817.7817.7817.7817.7812.82%554
Dec 18, 202415.7615.7615.7615.7615.76-25
Dec 17, 202415.7615.7615.7615.7615.76-4
Dec 16, 202415.7615.7615.7615.7615.76-15
Dec 13, 202415.7615.7615.7615.7615.76-2.11%8,874
Dec 12, 202416.1016.1015.7616.1016.10-7.82%3,779
Dec 11, 202417.4717.4717.4717.4717.47--
Dec 10, 202417.4717.4717.4717.4717.47-8.46%100
Dec 9, 202419.0819.0819.0819.0819.083.09%126
Dec 6, 202418.5118.5118.5118.5118.515.31%110
Dec 5, 202417.5817.5817.5817.5817.58-2.36%18,125
Dec 4, 202417.1218.0017.1218.0018.0012.15%1,405
Dec 3, 202416.0516.0916.0516.0516.05-0.19%1,510
Dec 2, 202416.0816.0816.0816.0816.08-11
Nov 29, 202416.5816.5816.0816.0816.08-9.97%2,998
Nov 27, 202417.8617.8617.8617.8617.86-6
Nov 26, 202417.8617.8617.8617.8617.86-45
Nov 25, 202417.8617.8617.8617.8617.869.24%21,096
Nov 22, 202416.4016.4016.3516.3516.354.11%5,220
Nov 21, 202415.7115.7115.7115.7115.71-44
Nov 20, 202415.7115.7115.7115.7115.71-25,220
Nov 19, 202415.7115.7115.7115.7115.71-6,536
Nov 18, 202415.7115.7115.7115.7115.71-80
Nov 15, 202415.7115.7115.7115.7115.71-4.82%312
Nov 14, 202416.5016.5016.5016.5016.50-374
Nov 13, 202416.0016.5016.0016.5016.5014.19%63,060
Nov 12, 202414.4514.4514.4514.4514.450.35%594
Nov 11, 202414.4014.4014.4014.4014.40--
Nov 8, 202414.4014.4014.4014.4014.40-100
Nov 7, 202414.4014.4014.4014.4014.40-103
Nov 6, 202414.4014.4014.4014.4014.40--
Nov 5, 202414.4014.4014.4014.4014.40-500
Nov 4, 202414.4014.4014.4014.4014.40--
Nov 1, 202414.4014.4014.4014.4014.40-30
Oct 31, 202414.4014.4014.4014.4014.40-2
Oct 30, 202414.4014.4014.4014.4014.40--
Oct 29, 202414.4014.4014.4014.4014.40--
Oct 28, 202414.4014.4014.4014.4014.40--
Oct 25, 202414.4014.4014.4014.4014.40--
Oct 24, 202414.4014.4014.4014.4014.40--
Oct 23, 202414.4014.4014.4014.4014.40--
Oct 22, 202414.4514.4514.4014.4014.40-3.03%890
Oct 21, 202414.8514.8514.8514.8514.85-0.34%127
Oct 18, 202414.9014.9014.9014.9014.90-30
Oct 17, 202414.9014.9014.9014.9014.90-53
Oct 16, 202414.9014.9014.9014.9014.90-21
Oct 15, 202415.5015.5014.9014.9014.90-3.90%1,395
Oct 14, 202415.5115.5115.5115.5115.51--
Oct 11, 202415.8915.8915.4715.5115.512.34%400
Oct 10, 202416.0016.0014.9215.1515.15-5.31%4,437
Oct 9, 202416.0016.0516.0016.0016.005.61%2,800
Oct 8, 202415.1515.1515.1515.1515.15-5.55%443
Oct 7, 202416.0416.0416.0416.0416.049.00%1,605
Oct 4, 202414.7214.7214.7214.7214.72--
Oct 3, 202414.7214.7214.7214.7214.72-112
Oct 2, 202414.7214.7214.7214.7214.72--
Oct 1, 202414.7214.7214.7214.7214.72--
Sep 30, 202414.6014.7214.6014.7214.72-8.03%1,341
Sep 27, 202416.0016.0016.0016.0016.00-41