Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
12.80
-0.62 (-4.62%)
Jul 18, 2025, 4:00 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.30 | 13.48 | 12.73 | 12.80 | 12.80 | -4.62% | 1,033,061 |
| Jul 17, 2025 | 14.19 | 14.29 | 13.30 | 13.42 | 13.42 | -10.05% | 954,580 |
| Jul 16, 2025 | 15.44 | 15.44 | 14.68 | 14.92 | 14.92 | 0.95% | 79,763 |
| Jul 15, 2025 | 14.84 | 14.95 | 14.67 | 14.78 | 14.78 | -0.54% | 96,647 |
| Jul 14, 2025 | 15.52 | 15.52 | 14.71 | 14.86 | 14.86 | -1.98% | 92,558 |
| Jul 11, 2025 | 14.69 | 15.35 | 14.64 | 15.16 | 15.16 | 1.40% | 42,910 |
| Jul 10, 2025 | 15.10 | 15.35 | 14.90 | 14.95 | 14.95 | -0.27% | 62,828 |
| Jul 9, 2025 | 15.47 | 15.47 | 14.94 | 14.99 | 14.99 | -0.86% | 152,457 |
| Jul 8, 2025 | 15.30 | 15.30 | 15.05 | 15.12 | 15.12 | -1.95% | 84,319 |
| Jul 7, 2025 | 16.05 | 16.05 | 15.14 | 15.42 | 15.42 | -2.43% | 136,191 |
| Jul 3, 2025 | 15.80 | 16.08 | 15.69 | 15.80 | 15.80 | -0.79% | 40,754 |
| Jul 2, 2025 | 16.40 | 16.40 | 15.83 | 15.93 | 15.93 | 0.50% | 62,128 |
| Jul 1, 2025 | 15.35 | 16.28 | 15.35 | 15.85 | 15.85 | -1.25% | 83,328 |
| Jun 30, 2025 | 16.74 | 16.74 | 15.86 | 16.05 | 16.05 | 1.20% | 46,446 |
| Jun 27, 2025 | 15.75 | 16.29 | 15.75 | 15.86 | 15.86 | -0.44% | 110,560 |
| Jun 26, 2025 | 15.72 | 16.19 | 15.72 | 15.93 | 15.93 | 2.02% | 52,674 |
| Jun 25, 2025 | 15.72 | 15.72 | 15.34 | 15.62 | 15.62 | -0.67% | 81,285 |
| Jun 24, 2025 | 15.67 | 15.87 | 15.57 | 15.72 | 15.72 | 1.75% | 75,966 |
| Jun 23, 2025 | 15.43 | 15.49 | 15.11 | 15.45 | 15.45 | 1.25% | 66,740 |
| Jun 20, 2025 | 15.86 | 15.86 | 15.11 | 15.26 | 15.26 | -0.72% | 72,140 |
| Jun 18, 2025 | 15.04 | 15.56 | 15.04 | 15.37 | 15.37 | -0.13% | 70,736 |
| Jun 17, 2025 | 15.30 | 15.62 | 15.25 | 15.39 | 15.39 | 0.20% | 216,521 |
| Jun 16, 2025 | 15.40 | 15.42 | 15.25 | 15.36 | 15.36 | 2.20% | 126,576 |
| Jun 13, 2025 | 14.60 | 15.16 | 14.60 | 15.03 | 15.03 | -1.62% | 57,779 |
| Jun 12, 2025 | 15.22 | 15.50 | 15.20 | 15.28 | 15.28 | 0.65% | 225,223 |
| Jun 11, 2025 | 15.00 | 15.36 | 15.00 | 15.18 | 15.18 | -0.85% | 45,157 |
| Jun 10, 2025 | 15.28 | 15.43 | 15.00 | 15.31 | 15.31 | 0.13% | 75,700 |
| Jun 9, 2025 | 14.81 | 15.74 | 14.81 | 15.29 | 15.29 | -1.80% | 44,497 |
| Jun 6, 2025 | 15.48 | 15.87 | 15.31 | 15.57 | 15.57 | 1.76% | 43,564 |
| Jun 5, 2025 | 16.04 | 16.04 | 15.30 | 15.30 | 15.30 | -1.61% | 51,572 |
| Jun 4, 2025 | 15.49 | 15.80 | 15.33 | 15.55 | 15.55 | 0.58% | 34,882 |
| Jun 3, 2025 | 15.41 | 15.55 | 15.11 | 15.46 | 15.46 | 0.32% | 49,658 |
| Jun 2, 2025 | 15.95 | 15.95 | 15.00 | 15.41 | 15.41 | 2.46% | 52,886 |
| May 30, 2025 | 14.75 | 15.50 | 14.75 | 15.04 | 15.04 | 0.11% | 194,109 |
| May 29, 2025 | 15.06 | 15.49 | 14.95 | 15.02 | 15.02 | -0.70% | 46,526 |
| May 28, 2025 | 15.62 | 15.62 | 14.85 | 15.13 | 15.13 | -0.13% | 119,286 |
| May 27, 2025 | 15.62 | 15.62 | 15.02 | 15.15 | 15.15 | -0.98% | 69,731 |
| May 23, 2025 | 15.47 | 15.50 | 15.05 | 15.30 | 15.30 | 1.06% | 203,417 |
| May 22, 2025 | 15.11 | 15.69 | 15.08 | 15.14 | 15.14 | -0.72% | 69,084 |
| May 21, 2025 | 14.81 | 15.32 | 14.81 | 15.25 | 15.25 | -0.59% | 39,608 |
| May 20, 2025 | 15.49 | 15.87 | 15.33 | 15.34 | 15.34 | -0.84% | 102,650 |
| May 19, 2025 | 15.50 | 15.93 | 15.43 | 15.47 | 15.47 | 0.19% | 1,257,723 |
| May 16, 2025 | 15.50 | 15.50 | 14.93 | 15.44 | 15.44 | 0.39% | 80,278 |
| May 15, 2025 | 15.50 | 15.50 | 14.81 | 15.38 | 15.38 | 2.12% | 103,809 |
| May 14, 2025 | 14.78 | 15.20 | 14.78 | 15.06 | 15.06 | -1.31% | 102,706 |
| May 13, 2025 | 15.60 | 15.63 | 15.22 | 15.26 | 15.26 | -2.68% | 239,631 |
| May 12, 2025 | 15.45 | 15.78 | 15.45 | 15.68 | 15.68 | 1.95% | 197,025 |
| May 9, 2025 | 16.05 | 16.05 | 15.30 | 15.38 | 15.38 | 1.30% | 62,174 |
| May 8, 2025 | 15.55 | 15.60 | 15.14 | 15.18 | 15.18 | -0.84% | 67,675 |
| May 7, 2025 | 15.30 | 15.55 | 15.18 | 15.31 | 15.31 | -0.10% | 53,234 |