Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS
· Delayed Price · Currency is USD
15.89
-0.05 (-0.28%)
Jun 27, 2025, 3:56 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |