Skip to main content
Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
14.86
-0.02 (-0.13%)
Oct 25, 2024, 3:42 PM EDT

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202414.8914.9014.6814.8314.833.27%68,732
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%286,000
Oct 17, 202414.6914.8614.6614.6614.66-0.41%718,003
Oct 16, 202414.8615.0014.6614.7214.72-0.41%1,559,200
Oct 15, 202415.2415.3214.4014.7814.78-3.59%453,211
Oct 14, 202415.3315.4615.2715.3315.33-0.13%74,200
Oct 11, 202415.5115.5115.3315.3515.35-1.16%73,300
Oct 10, 202415.0715.5314.9915.5315.53-1.96%129,800
Oct 9, 202415.5016.0015.5015.8415.845.67%87,200
Oct 8, 202414.7315.1314.7314.9914.990.27%95,328
Oct 7, 202414.9514.9614.9014.9514.950.34%116,300
Oct 4, 202414.9415.0214.8314.9014.902.48%92,811
Oct 3, 202414.5014.7114.4214.5414.54-1.89%59,200
Oct 2, 202414.8114.8414.7014.8214.82-0.54%70,007
Oct 1, 202414.4515.9014.4514.9014.90-0.47%155,000
Sep 30, 202415.0015.1014.8214.9714.97-0.13%65,808
Sep 27, 202415.2715.2714.9914.9914.99-1.51%73,207
Sep 26, 202415.0515.2615.0515.2215.221.67%83,029
Sep 25, 202414.8015.0314.8014.9714.971.01%65,840
Sep 24, 202414.8914.9014.8214.8214.82-1.53%142,041
Sep 23, 202415.5515.5514.9015.0515.050.53%63,800
Sep 20, 202414.5115.0414.5114.9714.97-1.45%180,403
Sep 19, 202414.8815.2014.8815.1915.190.86%85,310
Sep 18, 202415.1315.2615.0415.0615.06-1.25%467,800
Sep 17, 202415.2515.3515.1515.2515.250.86%209,913
Sep 16, 202414.7815.1714.7815.1215.121.48%309,710
Sep 13, 202415.1515.2314.8614.9014.90-4.61%232,949
Sep 12, 202415.7515.7515.3515.6215.624.83%305,600
Sep 11, 202415.2315.2314.8514.9014.90-1.52%260,204
Sep 10, 202415.7015.7514.6715.1315.13-1.94%369,913
Sep 9, 202415.8215.8215.0215.4315.434.75%423,944
Sep 6, 202414.4114.9014.4114.7314.731.59%274,200
Sep 5, 202414.6314.6314.0114.5014.50-4.10%423,335
Sep 4, 202414.8215.2414.8215.1215.121.48%328,117
Sep 3, 202414.8015.2814.8014.9014.903.04%932,025
Aug 30, 202414.5114.5114.2814.4614.46-1.83%198,900
Aug 29, 202415.2215.2214.6214.7314.732.79%558,404
Aug 28, 202414.2315.2814.2314.3314.33-0.69%136,600
Aug 27, 202414.4714.5514.3014.4314.432.27%1,275,000
Aug 26, 202414.3014.3014.0314.1114.11-0.07%443,200
Aug 23, 202414.5014.5013.8214.1214.122.92%147,600
Aug 22, 202414.0314.0313.2913.7213.72-2.07%470,900
Aug 21, 202413.8014.0213.8014.0114.016.30%529,812
Aug 20, 202413.7013.7013.1813.1813.18-11.54%425,800
Aug 19, 202414.2415.2114.2014.9014.9028.01%972,737
Aug 16, 202411.8911.8911.5011.6411.64-2.59%115,800
Aug 15, 202411.8811.9511.6811.9511.951.27%334,800
Aug 14, 202411.8811.8811.7711.8011.80-117,600
Aug 13, 202412.1112.1111.6511.8011.803.33%390,200
Aug 12, 202411.8711.8711.3011.4211.42-527,616
Aug 9, 202411.4011.4211.3011.4211.42-0.70%767,237
Aug 8, 202411.9511.9511.3611.5011.500.17%455,200
Aug 7, 202412.1312.1311.4811.4811.48-0.69%401,100
Aug 6, 202411.1912.0911.1911.5611.56-0.34%463,617
Aug 5, 202410.8611.9010.8611.6011.60-2.27%353,200
Aug 2, 202411.5612.0011.5611.8711.870.25%355,227
Aug 1, 202411.9411.9411.8211.8411.84-0.59%283,100
Jul 31, 202412.1712.1711.8011.9111.912.32%257,115
Jul 30, 202411.9012.0511.5711.6411.641.48%471,147
Jul 29, 202411.9911.9911.4111.4711.471.77%717,500
Jul 26, 202411.3511.6711.2011.2711.27-0.70%454,223
Jul 25, 202411.2611.3911.2611.3511.350.53%477,300
Jul 24, 202411.8411.8411.2911.2911.29-1.48%228,000
Jul 23, 202411.4511.5111.4311.4611.460.53%292,108
Jul 22, 202411.2511.9211.2511.4011.400.26%470,519
Jul 19, 202411.4311.4311.3411.3711.37-0.52%276,556
Jul 18, 202411.5111.5411.3911.4311.430.62%246,477
Jul 17, 202411.5011.5011.3211.3611.360.80%175,314
Jul 16, 202411.0811.3211.0811.2711.27-1.31%540,247
Jul 15, 202411.7211.8011.0011.4211.42-0.26%388,487
Jul 12, 202411.5511.7011.4511.4511.45-0.43%221,203
Jul 11, 202411.7011.7011.4011.5011.50-4.56%412,221
Jul 10, 202412.4412.4411.9412.0512.050.17%166,828
Jul 9, 202412.6012.6012.0212.0312.03-1.55%170,157
Jul 8, 202412.7412.7412.2012.2212.22-0.81%348,537
Jul 5, 202411.9912.7411.9912.3212.320.82%347,504
Jul 3, 202412.5112.5112.1612.2212.220.16%172,217
Jul 2, 202412.2712.2712.0012.2012.201.24%408,956
Jul 1, 202412.2012.4912.0512.0512.05-1.23%384,186
Jun 28, 202412.5512.5511.9112.2012.200.49%301,516
Jun 27, 202411.8112.2411.8112.1412.14-0.90%223,644
Jun 26, 202412.0712.2912.0712.2512.25-176,827
Jun 25, 202412.1012.2612.0012.2512.251.07%346,978
Jun 24, 202412.1112.5012.1112.1212.12-569,927
Jun 21, 202411.7912.1611.7912.1212.12-0.25%372,956
Jun 20, 202411.9112.5511.9112.1512.15-1.70%175,754
Jun 18, 202411.9612.7111.9612.3612.36-2.68%364,863
Jun 17, 202413.0313.0312.6112.7012.700.24%162,179
Jun 14, 202412.7912.8412.6112.6712.67-1.17%116,200
Jun 13, 202412.5012.8812.5012.8212.82-1.00%125,109
Jun 12, 202413.1113.4312.9412.9512.95-0.15%146,663
Jun 11, 202412.5613.0812.5612.9712.97-0.84%155,605
Jun 10, 202412.5713.0812.5713.0813.080.23%118,452
Jun 7, 202412.8113.1212.8113.0513.05-1.36%50,605
Jun 6, 202412.7613.2512.7613.2313.23-103,880
Jun 5, 202412.6813.5812.6813.2313.231.15%102,008
Jun 4, 202412.6713.1912.6713.0813.081.32%154,792