Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
14.95
+1.95 (15.00%)
Mar 4, 2026, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | - | 15.00% | 5 |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 264 |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -7.07% | 145 |
| Feb 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | 222 |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.19% | 204 |
| Feb 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.91% | 580 |
| Feb 13, 2026 | 15.00 | 15.50 | 15.00 | 15.12 | 15.12 | -2.42% | 4,041 |
| Feb 10, 2026 | 15.45 | 15.49 | 15.45 | 15.49 | 15.49 | 4.24% | 35,604 |
| Feb 5, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.18% | 21,014 |
| Jan 16, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.26% | 701 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 460 |
| Jan 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.01% | 1,001 |
| Dec 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.08% | 100 |
| Dec 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.75% | 107 |
| Dec 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.10% | 3,026 |
| Dec 15, 2025 | 14.12 | 14.31 | 14.12 | 14.31 | 14.31 | 7.80% | 489 |
| Dec 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.18% | 138 |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -6.46% | 100 |
| Nov 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 220 |
| Nov 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 25,440 |
| Nov 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 174 |
| Nov 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 5.81% | 1,070 |
| Nov 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 108 |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 176 |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.77% | 500 |
| Oct 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 181 |
| Oct 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 3.60% | 188 |
| Oct 15, 2025 | 12.46 | 13.04 | 12.46 | 13.04 | 13.04 | 4.65% | 506 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.46 | 12.46 | 12.46 | -4.15% | 537 |
| Oct 10, 2025 | 14.01 | 14.01 | 13.00 | 13.00 | 13.00 | -0.31% | 2,255 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.04 | 13.04 | 13.04 | -6.86% | 1,000 |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.47% | 420 |
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 3.76% | 400 |
| Oct 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.12% | 487 |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,000 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% | 307 |
| Sep 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 371 |
| Sep 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.60% | 102 |
| Sep 17, 2025 | 13.60 | 13.78 | 13.60 | 13.75 | 13.75 | 1.63% | 304 |
| Sep 16, 2025 | 12.10 | 13.53 | 12.10 | 13.53 | 13.53 | -1.96% | 2,203 |
| Sep 15, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 1.26% | 1,328 |
| Sep 12, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.63 | 0.80% | 512 |