Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS
· Delayed Price · Currency is USD
15.58
-0.02 (-0.13%)
Jan 23, 2025, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 15.49 | 15.58 | 15.39 | 15.58 | 15.58 | -0.13% | 62,501 |
| Jan 22, 2025 | 15.98 | 15.98 | 15.26 | 15.60 | 15.60 | -0.33% | 90,466 |
| Jan 21, 2025 | 16.26 | 16.26 | 15.58 | 15.65 | 15.65 | -1.02% | 90,301 |
| Jan 17, 2025 | 15.75 | 15.82 | 15.70 | 15.81 | 15.81 | 0.73% | 71,569 |
| Jan 16, 2025 | 15.56 | 15.71 | 15.56 | 15.70 | 15.70 | 0.74% | 71,728 |
| Jan 15, 2025 | 15.54 | 15.71 | 15.54 | 15.59 | 15.59 | 1.93% | 73,399 |
| Jan 14, 2025 | 15.94 | 15.94 | 15.26 | 15.29 | 15.29 | -2.21% | 118,655 |
| Jan 13, 2025 | 15.93 | 15.93 | 15.60 | 15.64 | 15.64 | -0.48% | 87,551 |
| Jan 10, 2025 | 15.42 | 15.76 | 15.42 | 15.71 | 15.71 | 4.45% | 157,529 |
| Jan 8, 2025 | 15.31 | 15.31 | 15.00 | 15.04 | 15.04 | -2.02% | 115,246 |
| Jan 7, 2025 | 15.04 | 15.51 | 15.04 | 15.35 | 15.35 | -1.29% | 123,530 |
| Jan 6, 2025 | 15.75 | 15.75 | 15.50 | 15.55 | 15.55 | -0.80% | 102,988 |
| Jan 3, 2025 | 15.61 | 15.96 | 15.58 | 15.68 | 15.68 | 0.17% | 61,145 |
| Jan 2, 2025 | 15.50 | 16.58 | 15.50 | 15.65 | 15.65 | -0.06% | 75,445 |
| Dec 31, 2024 | 16.30 | 16.30 | 15.57 | 15.66 | 15.66 | -0.19% | 60,684 |
| Dec 30, 2024 | 15.60 | 15.73 | 15.56 | 15.69 | 15.69 | 0.26% | 101,820 |
| Dec 27, 2024 | 15.59 | 15.65 | 15.51 | 15.65 | 15.65 | 1.03% | 60,788 |
| Dec 26, 2024 | 15.48 | 15.51 | 15.38 | 15.49 | 15.49 | 1.51% | 79,143 |
| Dec 24, 2024 | 15.18 | 15.26 | 15.18 | 15.26 | 15.26 | -1.10% | 83,523 |
| Dec 23, 2024 | 15.19 | 15.43 | 15.19 | 15.43 | 15.43 | 0.59% | 172,585 |
| Dec 20, 2024 | 15.66 | 15.66 | 14.81 | 15.34 | 15.34 | -2.85% | 183,402 |
| Dec 19, 2024 | 15.33 | 16.49 | 15.33 | 15.79 | 15.79 | -2.05% | 95,340 |
| Dec 18, 2024 | 15.95 | 16.29 | 15.81 | 16.12 | 16.12 | -1.41% | 76,566 |
| Dec 17, 2024 | 16.58 | 16.60 | 16.29 | 16.35 | 16.35 | 0.74% | 85,633 |
| Dec 16, 2024 | 16.27 | 16.93 | 16.21 | 16.23 | 16.23 | -0.86% | 83,806 |
| Dec 13, 2024 | 16.23 | 16.37 | 16.22 | 16.37 | 16.37 | -0.18% | 82,447 |
| Dec 12, 2024 | 16.35 | 16.51 | 16.35 | 16.40 | 16.40 | -2.26% | 128,485 |
| Dec 11, 2024 | 16.72 | 16.80 | 16.65 | 16.78 | 16.78 | 0.48% | 96,040 |
| Dec 10, 2024 | 16.65 | 16.81 | 16.65 | 16.70 | 16.70 | -1.76% | 87,872 |
| Dec 9, 2024 | 17.62 | 17.62 | 16.83 | 17.00 | 17.00 | -1.16% | 133,083 |
| Dec 6, 2024 | 17.61 | 17.61 | 17.14 | 17.20 | 17.20 | -1.55% | 125,214 |
| Dec 5, 2024 | 17.42 | 17.58 | 17.35 | 17.47 | 17.47 | 0.58% | 185,411 |
| Dec 4, 2024 | 18.05 | 18.05 | 17.30 | 17.37 | 17.37 | 0.35% | 197,617 |
| Dec 3, 2024 | 16.97 | 17.45 | 16.97 | 17.31 | 17.31 | - | 699,154 |
| Dec 2, 2024 | 17.35 | 17.39 | 17.10 | 17.31 | 17.31 | 0.12% | 379,662 |
| Nov 29, 2024 | 17.37 | 17.37 | 17.18 | 17.29 | 17.29 | 2.19% | 124,158 |
| Nov 27, 2024 | 17.47 | 17.47 | 16.91 | 16.92 | 16.92 | 1.68% | 106,737 |
| Nov 26, 2024 | 16.68 | 16.75 | 16.57 | 16.64 | 16.64 | 0.18% | 164,933 |
| Nov 25, 2024 | 17.14 | 17.14 | 16.42 | 16.61 | 16.61 | 0.73% | 149,984 |
| Nov 22, 2024 | 16.54 | 16.57 | 16.48 | 16.49 | 16.49 | 0.24% | 505,507 |
| 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 |