Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS
· Delayed Price · Currency is USD
16.42
-0.37 (-2.20%)
Nov 21, 2024, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 16.89 | 16.89 | 16.27 | 16.45 | 16.45 | -2.03% | 570,692 |
| Nov 20, 2024 | 16.75 | 16.97 | 16.63 | 16.79 | 16.79 | -3.28% | 157,945 |
| Nov 19, 2024 | 18.55 | 19.88 | 15.78 | 17.36 | 17.36 | 10.08% | 977,914 |
| Nov 18, 2024 | 15.56 | 16.18 | 15.56 | 15.77 | 15.77 | 0.96% | 573,214 |
| Nov 15, 2024 | 15.78 | 15.78 | 15.13 | 15.62 | 15.62 | 1.56% | 1,297,242 |
| Nov 14, 2024 | 16.06 | 16.06 | 15.25 | 15.38 | 15.38 | -4.05% | 493,112 |
| Nov 13, 2024 | 15.88 | 16.57 | 15.87 | 16.03 | 16.03 | 12.41% | 703,615 |
| Nov 12, 2024 | 15.02 | 15.02 | 14.24 | 14.26 | 14.26 | -0.79% | 160,158 |
| Nov 11, 2024 | 14.18 | 14.40 | 14.18 | 14.37 | 14.37 | -0.94% | 162,775 |
| Nov 8, 2024 | 14.40 | 14.55 | 14.36 | 14.51 | 14.51 | -0.07% | 131,559 |
| Nov 7, 2024 | 14.00 | 14.59 | 14.00 | 14.52 | 14.52 | 1.54% | 172,610 |
| Nov 6, 2024 | 13.76 | 14.32 | 13.76 | 14.30 | 14.30 | -1.38% | 169,759 |
| Nov 5, 2024 | 14.00 | 14.53 | 14.00 | 14.50 | 14.50 | 0.69% | 250,258 |
| Nov 4, 2024 | 14.19 | 14.72 | 14.05 | 14.40 | 14.40 | 1.41% | 167,047 |
| Nov 1, 2024 | 14.69 | 14.69 | 14.11 | 14.20 | 14.20 | -1.05% | 395,066 |
| Oct 31, 2024 | 14.34 | 14.39 | 14.22 | 14.35 | 14.35 | -0.76% | 357,701 |
| Oct 30, 2024 | 14.50 | 14.54 | 14.45 | 14.46 | 14.46 | -0.82% | 127,148 |
| Oct 29, 2024 | 14.58 | 14.70 | 14.55 | 14.58 | 14.58 | -2.21% | 127,495 |
| Oct 28, 2024 | 14.70 | 14.93 | 14.70 | 14.91 | 14.91 | 0.57% | 120,096 |
| Oct 25, 2024 | 14.68 | 14.89 | 14.68 | 14.83 | 14.83 | -0.10% | 145,970 |
| Oct 24, 2024 | 14.89 | 14.90 | 14.68 | 14.84 | 14.84 | 3.34% | 93,002 |
| Oct 23, 2024 | 14.40 | 14.48 | 14.18 | 14.36 | 14.36 | -1.78% | 146,368 |
| Oct 22, 2024 | 14.81 | 14.99 | 14.62 | 14.62 | 14.62 | -1.28% | 64,830 |
| Oct 21, 2024 | 15.30 | 15.30 | 14.72 | 14.81 | 14.81 | 0.41% | 103,242 |
| Oct 18, 2024 | 14.67 | 14.79 | 14.67 | 14.75 | 14.75 | 0.61% | 285,963 |
| Oct 17, 2024 | 14.69 | 14.86 | 14.66 | 14.66 | 14.66 | -0.41% | 718,003 |
| Oct 16, 2024 | 14.86 | 15.00 | 14.66 | 14.72 | 14.72 | -1.08% | 1,559,185 |
| Oct 15, 2024 | 15.24 | 15.32 | 14.40 | 14.88 | 14.88 | -2.94% | 453,211 |
| Oct 14, 2024 | 15.33 | 15.46 | 15.27 | 15.33 | 15.33 | -0.13% | 74,190 |
| Oct 11, 2024 | 15.51 | 15.51 | 15.33 | 15.35 | 15.35 | -1.16% | 73,277 |
| Oct 10, 2024 | 15.07 | 15.53 | 14.99 | 15.53 | 15.53 | -1.96% | 129,772 |
| Oct 9, 2024 | 15.50 | 16.00 | 15.50 | 15.84 | 15.84 | 5.67% | 87,199 |
| Oct 8, 2024 | 14.73 | 15.13 | 14.73 | 14.99 | 14.99 | 0.28% | 95,328 |
| Oct 7, 2024 | 14.95 | 14.96 | 14.90 | 14.95 | 14.95 | 0.32% | 116,264 |
| Oct 4, 2024 | 14.94 | 15.02 | 14.83 | 14.90 | 14.90 | 2.19% | 92,811 |
| Oct 3, 2024 | 14.50 | 14.71 | 14.42 | 14.58 | 14.58 | -1.62% | 59,175 |
| Oct 2, 2024 | 14.81 | 14.84 | 14.70 | 14.82 | 14.82 | -0.54% | 70,007 |
| Oct 1, 2024 | 14.45 | 15.90 | 14.45 | 14.90 | 14.90 | -0.47% | 154,951 |
| Sep 30, 2024 | 15.00 | 15.10 | 14.82 | 14.97 | 14.97 | -0.13% | 65,808 |
| Sep 27, 2024 | 15.27 | 15.27 | 14.99 | 14.99 | 14.99 | -1.51% | 73,207 |
| Sep 26, 2024 | 15.05 | 15.26 | 15.05 | 15.22 | 15.22 | 1.67% | 83,029 |
| Sep 25, 2024 | 14.80 | 15.03 | 14.80 | 14.97 | 14.97 | 0.74% | 65,840 |
| Sep 24, 2024 | 14.89 | 14.90 | 14.82 | 14.86 | 14.86 | -1.26% | 142,041 |
| Sep 23, 2024 | 15.55 | 15.55 | 14.90 | 15.05 | 15.05 | 0.53% | 63,791 |
| Sep 20, 2024 | 14.51 | 15.04 | 14.51 | 14.97 | 14.97 | -1.45% | 180,403 |
| Sep 19, 2024 | 14.88 | 15.20 | 14.88 | 15.19 | 15.19 | 0.86% | 85,310 |
| Sep 18, 2024 | 15.13 | 15.26 | 15.04 | 15.06 | 15.06 | -1.05% | 467,771 |
| Sep 17, 2024 | 15.25 | 15.35 | 15.15 | 15.22 | 15.22 | 0.66% | 209,913 |
| Sep 16, 2024 | 14.78 | 15.17 | 14.78 | 15.12 | 15.12 | 1.48% | 309,710 |
| Sep 13, 2024 | 15.15 | 15.23 | 14.86 | 14.90 | 14.90 | -4.61% | 232,949 |
| Sep 12, 2024 | 15.75 | 15.75 | 15.35 | 15.62 | 15.62 | 4.13% | 305,600 |
| Sep 11, 2024 | 15.23 | 15.23 | 14.85 | 15.00 | 15.00 | -0.86% | 260,204 |
| Sep 10, 2024 | 15.70 | 15.75 | 14.67 | 15.13 | 15.13 | -1.94% | 369,913 |
| Sep 9, 2024 | 15.82 | 15.82 | 15.02 | 15.43 | 15.43 | 4.75% | 423,944 |
| Sep 6, 2024 | 14.41 | 14.90 | 14.41 | 14.73 | 14.73 | 1.38% | 149,671 |
| Sep 5, 2024 | 14.63 | 14.63 | 14.01 | 14.53 | 14.53 | -3.90% | 423,335 |
| Sep 4, 2024 | 14.82 | 15.24 | 14.82 | 15.12 | 15.12 | 1.48% | 328,117 |
| Sep 3, 2024 | 14.80 | 15.28 | 14.80 | 14.90 | 14.90 | 3.04% | 932,025 |
| Aug 30, 2024 | 14.51 | 14.51 | 14.28 | 14.46 | 14.46 | -1.83% | 198,855 |
| Aug 29, 2024 | 15.22 | 15.22 | 14.62 | 14.73 | 14.73 | 2.86% | 558,404 |
| Aug 28, 2024 | 14.23 | 15.28 | 14.23 | 14.32 | 14.32 | -0.76% | 136,619 |
| Aug 27, 2024 | 14.47 | 14.55 | 14.30 | 14.43 | 14.43 | 2.27% | 1,274,968 |
| Aug 26, 2024 | 14.30 | 14.30 | 14.03 | 14.11 | 14.11 | -0.07% | 443,189 |
| Aug 23, 2024 | 14.50 | 14.50 | 13.82 | 14.12 | 14.12 | 2.92% | 147,567 |
| Aug 22, 2024 | 14.03 | 14.03 | 13.29 | 13.72 | 13.72 | -2.07% | 470,869 |
| Aug 21, 2024 | 13.80 | 14.02 | 13.80 | 14.01 | 14.01 | 6.30% | 529,812 |
| Aug 20, 2024 | 13.70 | 13.70 | 13.18 | 13.18 | 13.18 | -11.54% | 425,766 |
| Aug 19, 2024 | 14.24 | 15.21 | 14.20 | 14.90 | 14.90 | 28.01% | 972,737 |
| Aug 16, 2024 | 11.89 | 11.89 | 11.50 | 11.64 | 11.64 | -2.56% | 115,789 |
| Aug 15, 2024 | 11.88 | 11.95 | 11.68 | 11.95 | 11.95 | 1.15% | 334,753 |
| Aug 14, 2024 | 11.88 | 11.88 | 11.77 | 11.81 | 11.81 | 0.08% | 117,571 |
| Aug 13, 2024 | 12.11 | 12.11 | 11.65 | 11.80 | 11.80 | 3.33% | 390,150 |
| Aug 12, 2024 | 11.87 | 11.87 | 11.30 | 11.42 | 11.42 | - | 527,616 |
| Aug 9, 2024 | 11.40 | 11.42 | 11.30 | 11.42 | 11.42 | -0.70% | 767,237 |
| Aug 8, 2024 | 11.95 | 11.95 | 11.36 | 11.50 | 11.50 | 0.17% | 455,193 |
| Aug 7, 2024 | 12.13 | 12.13 | 11.48 | 11.48 | 11.48 | -0.69% | 401,083 |
| Aug 6, 2024 | 11.19 | 12.09 | 11.19 | 11.56 | 11.56 | -0.34% | 463,617 |
| Aug 5, 2024 | 10.86 | 11.90 | 10.86 | 11.60 | 11.60 | -2.89% | 353,158 |
| Aug 2, 2024 | 11.56 | 12.00 | 11.56 | 11.95 | 11.95 | 0.89% | 355,227 |
| Aug 1, 2024 | 11.94 | 11.94 | 11.82 | 11.84 | 11.84 | -0.92% | 283,054 |
| Jul 31, 2024 | 12.17 | 12.17 | 11.80 | 11.95 | 11.95 | 2.66% | 257,115 |
| Jul 30, 2024 | 11.90 | 12.05 | 11.57 | 11.64 | 11.64 | 1.48% | 471,147 |
| Jul 29, 2024 | 11.99 | 11.99 | 11.41 | 11.47 | 11.47 | 1.77% | 717,476 |
| Jul 26, 2024 | 11.35 | 11.67 | 11.20 | 11.27 | 11.27 | -0.70% | 454,223 |
| Jul 25, 2024 | 11.26 | 11.39 | 11.26 | 11.35 | 11.35 | 0.53% | 477,329 |
| Jul 24, 2024 | 11.84 | 11.84 | 11.29 | 11.29 | 11.29 | -1.48% | 228,040 |
| Jul 23, 2024 | 11.45 | 11.51 | 11.43 | 11.46 | 11.46 | 0.53% | 292,108 |
| Jul 22, 2024 | 11.25 | 11.92 | 11.25 | 11.40 | 11.40 | 0.26% | 470,606 |
| Jul 19, 2024 | 11.43 | 11.43 | 11.34 | 11.37 | 11.37 | -0.52% | 276,556 |
| Jul 18, 2024 | 11.51 | 11.54 | 11.39 | 11.43 | 11.43 | 0.62% | 246,477 |
| Jul 17, 2024 | 11.50 | 11.50 | 11.32 | 11.36 | 11.36 | 0.80% | 175,314 |
| Jul 16, 2024 | 11.08 | 11.32 | 11.08 | 11.27 | 11.27 | -1.31% | 540,247 |
| Jul 15, 2024 | 11.72 | 11.80 | 11.00 | 11.42 | 11.42 | -0.26% | 388,487 |
| Jul 12, 2024 | 11.55 | 11.70 | 11.45 | 11.45 | 11.45 | -0.43% | 221,203 |
| Jul 11, 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -4.56% | 412,221 |
| Jul 10, 2024 | 12.44 | 12.44 | 11.94 | 12.05 | 12.05 | 0.17% | 166,828 |
| Jul 9, 2024 | 12.60 | 12.60 | 12.02 | 12.03 | 12.03 | -1.51% | 170,157 |
| Jul 8, 2024 | 12.74 | 12.74 | 12.20 | 12.22 | 12.22 | -0.85% | 348,537 |
| Jul 5, 2024 | 11.99 | 12.74 | 11.99 | 12.32 | 12.32 | 0.82% | 347,504 |
| Jul 3, 2024 | 12.51 | 12.51 | 12.16 | 12.22 | 12.22 | - | 172,217 |