Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS
· Delayed Price · Currency is USD
17.78
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | 50 |
| Dec 20, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | - |
| Dec 19, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 12.82% | 554 |
| Dec 18, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 25 |
| Dec 17, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 4 |
| Dec 16, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 15 |
| Dec 13, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.11% | 8,874 |
| Dec 12, 2024 | 16.10 | 16.10 | 15.76 | 16.10 | 16.10 | -7.82% | 3,779 |
| Dec 11, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | - |
| Dec 10, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -8.46% | 100 |
| Dec 9, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.09% | 126 |
| Dec 6, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 5.31% | 110 |
| Dec 5, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.36% | 18,125 |
| Dec 4, 2024 | 17.12 | 18.00 | 17.12 | 18.00 | 18.00 | 12.15% | 1,405 |
| Dec 3, 2024 | 16.05 | 16.09 | 16.05 | 16.05 | 16.05 | -0.19% | 1,510 |
| Dec 2, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 11 |
| Nov 29, 2024 | 16.58 | 16.58 | 16.08 | 16.08 | 16.08 | -9.97% | 2,998 |
| Nov 27, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 6 |
| Nov 26, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 45 |
| Nov 25, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 9.24% | 21,096 |
| Nov 22, 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | 4.11% | 5,220 |
| Nov 21, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 44 |
| Nov 20, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 25,220 |
| Nov 19, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 6,536 |
| Nov 18, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 80 |
| Nov 15, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -4.82% | 312 |
| Nov 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 374 |
| Nov 13, 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 14.19% | 63,060 |
| Nov 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 594 |
| Nov 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 8, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 100 |
| Nov 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 103 |
| Nov 6, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 500 |
| Nov 4, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 1, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 30 |
| Oct 31, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2 |
| Oct 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 29, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 22, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | -3.03% | 890 |
| Oct 21, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | 127 |
| Oct 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 30 |
| Oct 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 53 |
| Oct 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 21 |
| Oct 15, 2024 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.90% | 1,395 |
| Oct 14, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Oct 11, 2024 | 15.89 | 15.89 | 15.47 | 15.51 | 15.51 | 2.34% | 400 |
| Oct 10, 2024 | 16.00 | 16.00 | 14.92 | 15.15 | 15.15 | -5.31% | 4,437 |
| Oct 9, 2024 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | 5.61% | 2,800 |
| Oct 8, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -5.55% | 443 |
| Oct 7, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 9.00% | 1,605 |
| Oct 4, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Oct 3, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 112 |
| Oct 2, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Oct 1, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Sep 30, 2024 | 14.60 | 14.72 | 14.60 | 14.72 | 14.72 | -8.03% | 1,341 |
| Sep 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 41 |
| Sep 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.73% | 13,225 |
| Sep 25, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.43% | 350 |
| Sep 24, 2024 | 15.05 | 15.05 | 14.78 | 14.78 | 14.78 | -1.47% | 1,713 |
| Sep 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,400 |
| Sep 19, 2024 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | -2.28% | 760 |
| Sep 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 15 |
| Sep 17, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% | 180 |
| Sep 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 170,800 |
| Sep 13, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 78,800 |
| Sep 12, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | - |
| Sep 11, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 50 |
| Sep 10, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 55,010 |
| Sep 9, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.00% | 644 |
| Sep 6, 2024 | 15.35 | 15.35 | 15.03 | 15.03 | 15.03 | -2.08% | 328 |
| Sep 5, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 68,001 |
| Sep 4, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Sep 3, 2024 | 15.62 | 15.62 | 15.35 | 15.35 | 15.35 | 5.86% | 227,029 |
| Aug 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 102 |
| Aug 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 70 |
| Aug 28, 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -3.78% | 3,708 |
| Aug 27, 2024 | 14.75 | 14.75 | 14.43 | 14.55 | 14.55 | 3.56% | 91,349 |
| Aug 26, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1,970 |
| Aug 23, 2024 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | 2.26% | 2,600 |
| Aug 22, 2024 | 14.10 | 15.00 | 13.74 | 13.74 | 13.74 | -1.86% | 7,214 |
| Aug 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.95% | 11,815 |
| Aug 20, 2024 | 13.42 | 13.75 | 13.00 | 13.09 | 13.09 | -11.25% | 1,697 |
| Aug 19, 2024 | 14.65 | 14.95 | 14.55 | 14.75 | 14.75 | 22.61% | 18,140 |
| Aug 16, 2024 | 11.47 | 12.03 | 11.47 | 12.03 | 12.03 | 3.26% | 23,360 |
| Aug 15, 2024 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | - | 3,600 |
| Aug 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48% | 4,844 |
| Aug 13, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -7.52% | 7,416 |
| Aug 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 8.65% | 673 |
| Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -11.11% | 631 |
| Aug 7, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9,750 |
| Aug 6, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10 |
| Aug 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 53 |
| Aug 2, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.35% | 500 |