Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS
· Delayed Price · Currency is USD
15.57
+0.27 (1.76%)
Jun 6, 2025, 3:59 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 15.29 | 15.66 | 15.19 | 15.33 | 15.33 | -0.51% | 145,826 |
| May 5, 2025 | 15.61 | 15.61 | 15.05 | 15.40 | 15.40 | 1.00% | 69,260 |
| May 2, 2025 | 15.18 | 15.36 | 15.00 | 15.25 | 15.25 | 2.28% | 107,681 |
| May 1, 2025 | 14.52 | 15.00 | 14.52 | 14.91 | 14.91 | 0.81% | 82,249 |
| Apr 30, 2025 | 15.00 | 15.38 | 14.66 | 14.79 | 14.79 | -0.80% | 77,650 |
| Apr 29, 2025 | 15.10 | 15.35 | 14.80 | 14.91 | 14.91 | 0.68% | 74,735 |
| Apr 28, 2025 | 14.70 | 15.20 | 14.68 | 14.81 | 14.81 | 0.95% | 62,684 |
| Apr 25, 2025 | 14.73 | 15.00 | 14.53 | 14.67 | 14.67 | -0.34% | 57,320 |
| Apr 24, 2025 | 15.00 | 15.33 | 14.64 | 14.72 | 14.72 | -0.54% | 191,579 |
| Apr 23, 2025 | 14.75 | 14.85 | 14.65 | 14.80 | 14.80 | 1.44% | 171,901 |
| Apr 22, 2025 | 14.35 | 14.85 | 14.35 | 14.59 | 14.59 | 2.39% | 283,916 |
| Apr 21, 2025 | 14.20 | 14.29 | 14.00 | 14.25 | 14.25 | 4.86% | 242,055 |
| Apr 17, 2025 | 13.73 | 13.85 | 13.59 | 13.59 | 13.59 | 0.59% | 240,076 |
| Apr 16, 2025 | 13.50 | 13.62 | 13.50 | 13.51 | 13.51 | - | 247,448 |
| Apr 15, 2025 | 13.26 | 13.70 | 13.26 | 13.51 | 13.51 | -1.39% | 169,973 |
| Apr 14, 2025 | 13.40 | 14.29 | 13.40 | 13.70 | 13.70 | -0.36% | 274,632 |
| Apr 11, 2025 | 13.28 | 14.00 | 13.28 | 13.75 | 13.75 | 1.48% | 386,084 |
| Apr 10, 2025 | 13.52 | 13.85 | 13.33 | 13.55 | 13.55 | 0.52% | 497,818 |
| Apr 9, 2025 | 13.06 | 13.56 | 12.50 | 13.48 | 13.48 | 3.69% | 377,720 |
| Apr 8, 2025 | 13.15 | 13.40 | 12.50 | 13.00 | 13.00 | -1.07% | 573,804 |
| Apr 7, 2025 | 13.63 | 13.63 | 12.70 | 13.14 | 13.14 | -3.74% | 658,298 |
| Apr 4, 2025 | 13.17 | 14.05 | 13.17 | 13.65 | 13.65 | -2.15% | 555,677 |
| Apr 3, 2025 | 14.00 | 14.43 | 13.82 | 13.95 | 13.95 | -2.24% | 294,369 |
| Apr 2, 2025 | 14.88 | 14.88 | 14.00 | 14.27 | 14.27 | -0.90% | 157,894 |
| Apr 1, 2025 | 13.99 | 14.53 | 13.99 | 14.40 | 14.40 | -0.48% | 259,995 |
| Mar 31, 2025 | 14.32 | 14.94 | 14.32 | 14.47 | 14.47 | -0.96% | 187,922 |
| Mar 28, 2025 | 14.92 | 15.33 | 14.39 | 14.61 | 14.61 | -1.28% | 285,317 |
| Mar 27, 2025 | 14.75 | 15.09 | 14.71 | 14.80 | 14.80 | 0.98% | 294,121 |