Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS
· Delayed Price · Currency is USD
12.75
-3.72 (-22.59%)
Mar 28, 2025, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 26 |
| Mar 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 12,200 |
| Mar 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 7 |
| Mar 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 5 |
| Mar 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 11 |
| Mar 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 8 |
| Mar 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.53% | 100 |
| Mar 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -9.62% | 754 |
| Mar 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Mar 13, 2025 | 16.47 | 16.47 | 14.93 | 14.93 | 14.93 | -9.06% | 359 |
| Mar 12, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 11.93% | 2,027 |
| Mar 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.24% | 100 |
| Mar 10, 2025 | 13.80 | 14.49 | 13.80 | 14.49 | 14.49 | 5.23% | 315 |
| Mar 7, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 38,600 |
| Mar 6, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 7.87% | 184 |
| Mar 5, 2025 | 12.41 | 12.77 | 12.41 | 12.77 | 12.77 | -7.03% | 481 |
| Mar 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | - |
| Mar 3, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.50% | 809 |
| Feb 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.20% | 12,640 |
| Feb 27, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.07 | -9.55% | 1,300 |
| Feb 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - | - |
| Feb 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | -0.54% | 3,097 |
| Feb 24, 2025 | 17.28 | 17.30 | 15.79 | 15.79 | 15.64 | -8.65% | 425 |
| Feb 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.12 | 24.95% | 366 |
| Feb 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | - | - |
| Feb 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | -11.59% | 900 |
| Feb 18, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.50 | - | - |
| Feb 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.50 | 9.85% | 2,000 |
| Feb 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | - | 329 |
| Feb 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | - | 8 |
| Feb 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | - | 5 |
| Feb 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | - | - |
| Feb 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | -13.70% | 200 |
| Feb 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - | - |
| Feb 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - | - |
| Feb 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - | 1,027 |
| Feb 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 0.95% | 101 |
| Jan 31, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.19 | - | 2 |
| Jan 30, 2025 | 16.00 | 16.84 | 16.00 | 16.35 | 16.19 | 12.17% | 21,252 |
| Jan 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - | 33 |
| Jan 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - | 30 |
| Jan 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - | - |
| Jan 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - | - |
| Jan 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - | - |
| Jan 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | -16.78% | 2,178 |
| Jan 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.35 | - | 84 |
| Jan 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.35 | - | - |
| Jan 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.35 | - | 15,720 |