Skip to main content
Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
15.82
-0.29 (-1.80%)
Feb 21, 2025, 3:00 PM EST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.8215.9515.6715.8215.82-1.80%49,110
Feb 20, 202515.7816.3015.7816.1116.112.87%52,089
Feb 19, 202515.5215.9615.5215.6615.66-0.82%69,783
Feb 18, 202515.2916.1415.2915.7915.79-1.07%105,420
Feb 14, 202516.0916.0915.7615.9615.960.88%92,917
Feb 13, 202515.5515.9315.5515.8215.821.93%62,981
Feb 12, 202515.5716.0715.3515.5215.52-2.27%97,123
Feb 11, 202515.5015.9515.5015.8815.880.25%66,142
Feb 10, 202515.3116.3315.3115.8415.840.70%124,516
Feb 7, 202515.7016.1415.6415.7315.73-1.50%74,255
Feb 6, 202516.2916.2915.7015.9715.970.76%48,717
Feb 5, 202515.5615.9915.5615.8515.850.32%134,885
Feb 4, 202515.7016.2515.4815.8015.801.22%60,031
Feb 3, 202515.6615.9915.3615.6115.61-2.53%63,511
Jan 31, 202516.0216.2915.8616.0216.02-1.74%63,298
Jan 30, 202515.9217.0015.9216.3016.302.97%176,409
Jan 29, 202515.6515.8315.5515.8315.830.51%45,342
Jan 28, 202516.0016.0015.5215.7515.750.83%61,306
Jan 27, 202516.2016.2015.5715.6215.62-0.32%89,082
Jan 24, 202515.5015.6715.4215.6715.670.58%65,718
Jan 23, 202515.4915.5815.3915.5815.58-0.13%62,501
Jan 22, 202515.9815.9815.2615.6015.60-0.33%90,466
Jan 21, 202516.2616.2615.5815.6515.65-1.02%90,301
Jan 17, 202515.7515.8215.7015.8115.810.73%71,569
Jan 16, 202515.5615.7115.5615.7015.700.74%71,728
Jan 15, 202515.5415.7115.5415.5915.591.93%73,399
Jan 14, 202515.9415.9415.2615.2915.29-2.21%118,655
Jan 13, 202515.9315.9315.6015.6415.64-0.48%87,551
Jan 10, 202515.4215.7615.4215.7115.714.45%157,529
Jan 8, 202515.3115.3115.0015.0415.04-2.02%115,246
Jan 7, 202515.0415.5115.0415.3515.35-1.29%123,530
Jan 6, 202515.7515.7515.5015.5515.55-0.80%102,988
Jan 3, 202515.6115.9615.5815.6815.680.17%61,145
Jan 2, 202515.5016.5815.5015.6515.65-0.06%75,445
Dec 31, 202416.3016.3015.5715.6615.66-0.19%60,684
Dec 30, 202415.6015.7315.5615.6915.690.26%101,820
Dec 27, 202415.5915.6515.5115.6515.651.03%60,788
Dec 26, 202415.4815.5115.3815.4915.491.51%79,143
Dec 24, 202415.1815.2615.1815.2615.26-1.10%83,523
Dec 23, 202415.1915.4315.1915.4315.430.59%172,585
Dec 20, 202415.6615.6614.8115.3415.34-2.85%183,402
Dec 19, 202415.3316.4915.3315.7915.79-2.05%95,340
Dec 18, 202415.9516.2915.8116.1216.12-1.41%76,566
Dec 17, 202416.5816.6016.2916.3516.350.74%85,633
Dec 16, 202416.2716.9316.2116.2316.23-0.86%83,806
Dec 13, 202416.2316.3716.2216.3716.37-0.18%82,447
Dec 12, 202416.3516.5116.3516.4016.40-2.26%128,485
Dec 11, 202416.7216.8016.6516.7816.780.48%96,040
Dec 10, 202416.6516.8116.6516.7016.70-1.76%87,872
Dec 9, 202417.6217.6216.8317.0017.00-1.16%133,083
Dec 6, 202417.6117.6117.1417.2017.20-1.55%125,214
Dec 5, 202417.4217.5817.3517.4717.470.58%185,411
Dec 4, 202418.0518.0517.3017.3717.370.35%197,617
Dec 3, 202416.9717.4516.9717.3117.31-699,154
Dec 2, 202417.3517.3917.1017.3117.310.12%379,662
Nov 29, 202417.3717.3717.1817.2917.292.19%124,158
Nov 27, 202417.4717.4716.9116.9216.921.68%106,737
Nov 26, 202416.6816.7516.5716.6416.640.18%164,933
Nov 25, 202417.1417.1416.4216.6116.610.73%149,984
Nov 22, 202416.5416.5716.4816.4916.490.24%505,507
Nov 21, 202416.8916.8916.2716.4516.45-2.03%570,692
Nov 20, 202416.7516.9716.6316.7916.79-3.28%157,945
Nov 19, 202418.5519.8815.7817.3617.3610.08%977,914
Nov 18, 202415.5616.1815.5615.7715.770.96%573,214
Nov 15, 202415.7815.7815.1315.6215.621.56%1,297,242
Nov 14, 202416.0616.0615.2515.3815.38-4.05%493,112
Nov 13, 202415.8816.5715.8716.0316.0312.41%703,615
Nov 12, 202415.0215.0214.2414.2614.26-0.79%160,158
Nov 11, 202414.1814.4014.1814.3714.37-0.94%162,775
Nov 8, 202414.4014.5514.3614.5114.51-0.07%131,559
Nov 7, 202414.0014.5914.0014.5214.521.54%172,610
Nov 6, 202413.7614.3213.7614.3014.30-1.38%169,759
Nov 5, 202414.0014.5314.0014.5014.500.69%250,258
Nov 4, 202414.1914.7214.0514.4014.401.41%167,047
Nov 1, 202414.6914.6914.1114.2014.20-1.05%395,066
Oct 31, 202414.3414.3914.2214.3514.35-0.76%357,701
Oct 30, 202414.5014.5414.4514.4614.46-0.82%127,148
Oct 29, 202414.5814.7014.5514.5814.58-2.21%127,495
Oct 28, 202414.7014.9314.7014.9114.910.57%120,096
Oct 25, 202414.6814.8914.6814.8314.83-0.10%145,970
Oct 24, 202414.8914.9014.6814.8414.843.34%93,002
Oct 23, 202414.4014.4814.1814.3614.36-1.78%146,368
Oct 22, 202414.8114.9914.6214.6214.62-1.28%64,830
Oct 21, 202415.3015.3014.7214.8114.810.41%103,242
Oct 18, 202414.6714.7914.6714.7514.750.61%285,963
Oct 17, 202414.6914.8614.6614.6614.66-0.41%718,003
Oct 16, 202414.8615.0014.6614.7214.72-1.08%1,559,185
Oct 15, 202415.2415.3214.4014.8814.88-2.94%453,211
Oct 14, 202415.3315.4615.2715.3315.33-0.13%74,190
Oct 11, 202415.5115.5115.3315.3515.35-1.16%73,277
Oct 10, 202415.0715.5314.9915.5315.53-1.96%129,772
Oct 9, 202415.5016.0015.5015.8415.845.67%87,199
Oct 8, 202414.7315.1314.7314.9914.990.28%95,328
Oct 7, 202414.9514.9614.9014.9514.950.32%116,264
Oct 4, 202414.9415.0214.8314.9014.902.19%92,811
Oct 3, 202414.5014.7114.4214.5814.58-1.62%59,175
Oct 2, 202414.8114.8414.7014.8214.82-0.54%70,007
Oct 1, 202414.4515.9014.4514.9014.90-0.47%154,951
Sep 30, 202415.0015.1014.8214.9714.97-0.13%65,808
Sep 27, 202415.2715.2714.9914.9914.99-1.51%73,207