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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.89 | 14.90 | 14.68 | 14.83 | 14.83 | 3.27% | 68,732 |
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% | 286,000 |
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 | -0.41% | 1,559,200 |
Oct 15, 2024 | 15.24 | 15.32 | 14.40 | 14.78 | 14.78 | -3.59% | 453,211 |
Oct 14, 2024 | 15.33 | 15.46 | 15.27 | 15.33 | 15.33 | -0.13% | 74,200 |
Oct 11, 2024 | 15.51 | 15.51 | 15.33 | 15.35 | 15.35 | -1.16% | 73,300 |
Oct 10, 2024 | 15.07 | 15.53 | 14.99 | 15.53 | 15.53 | -1.96% | 129,800 |
Oct 9, 2024 | 15.50 | 16.00 | 15.50 | 15.84 | 15.84 | 5.67% | 87,200 |
Oct 8, 2024 | 14.73 | 15.13 | 14.73 | 14.99 | 14.99 | 0.27% | 95,328 |
Oct 7, 2024 | 14.95 | 14.96 | 14.90 | 14.95 | 14.95 | 0.34% | 116,300 |
Oct 4, 2024 | 14.94 | 15.02 | 14.83 | 14.90 | 14.90 | 2.48% | 92,811 |
Oct 3, 2024 | 14.50 | 14.71 | 14.42 | 14.54 | 14.54 | -1.89% | 59,200 |
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% | 155,000 |
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 | 1.01% | 65,840 |
Sep 24, 2024 | 14.89 | 14.90 | 14.82 | 14.82 | 14.82 | -1.53% | 142,041 |
Sep 23, 2024 | 15.55 | 15.55 | 14.90 | 15.05 | 15.05 | 0.53% | 63,800 |
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 | -1.25% | 467,800 |
Sep 17, 2024 | 15.25 | 15.35 | 15.15 | 15.25 | 15.25 | 0.86% | 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 | 4.83% | 305,600 |
Sep 11, 2024 | 15.23 | 15.23 | 14.85 | 14.90 | 14.90 | -1.52% | 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 | 1.59% | 274,200 |
Sep 5, 2024 | 14.63 | 14.63 | 14.01 | 14.50 | 14.50 | -4.10% | 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% | 198,900 |
Aug 29, 2024 | 15.22 | 15.22 | 14.62 | 14.73 | 14.73 | 2.79% | 558,404 |
Aug 28, 2024 | 14.23 | 15.28 | 14.23 | 14.33 | 14.33 | -0.69% | 136,600 |
Aug 27, 2024 | 14.47 | 14.55 | 14.30 | 14.43 | 14.43 | 2.27% | 1,275,000 |
Aug 26, 2024 | 14.30 | 14.30 | 14.03 | 14.11 | 14.11 | -0.07% | 443,200 |
Aug 23, 2024 | 14.50 | 14.50 | 13.82 | 14.12 | 14.12 | 2.92% | 147,600 |
Aug 22, 2024 | 14.03 | 14.03 | 13.29 | 13.72 | 13.72 | -2.07% | 470,900 |
Aug 21, 2024 | 13.80 | 14.02 | 13.80 | 14.01 | 14.01 | 6.30% | 529,812 |
Aug 20, 2024 | 13.70 | 13.70 | 13.18 | 13.18 | 13.18 | -11.54% | 425,800 |
Aug 19, 2024 | 14.24 | 15.21 | 14.20 | 14.90 | 14.90 | 28.01% | 972,737 |
Aug 16, 2024 | 11.89 | 11.89 | 11.50 | 11.64 | 11.64 | -2.59% | 115,800 |
Aug 15, 2024 | 11.88 | 11.95 | 11.68 | 11.95 | 11.95 | 1.27% | 334,800 |
Aug 14, 2024 | 11.88 | 11.88 | 11.77 | 11.80 | 11.80 | - | 117,600 |
Aug 13, 2024 | 12.11 | 12.11 | 11.65 | 11.80 | 11.80 | 3.33% | 390,200 |
Aug 12, 2024 | 11.87 | 11.87 | 11.30 | 11.42 | 11.42 | - | 527,616 |
Aug 9, 2024 | 11.40 | 11.42 | 11.30 | 11.42 | 11.42 | -0.70% | 767,237 |
Aug 8, 2024 | 11.95 | 11.95 | 11.36 | 11.50 | 11.50 | 0.17% | 455,200 |
Aug 7, 2024 | 12.13 | 12.13 | 11.48 | 11.48 | 11.48 | -0.69% | 401,100 |
Aug 6, 2024 | 11.19 | 12.09 | 11.19 | 11.56 | 11.56 | -0.34% | 463,617 |
Aug 5, 2024 | 10.86 | 11.90 | 10.86 | 11.60 | 11.60 | -2.27% | 353,200 |
Aug 2, 2024 | 11.56 | 12.00 | 11.56 | 11.87 | 11.87 | 0.25% | 355,227 |
Aug 1, 2024 | 11.94 | 11.94 | 11.82 | 11.84 | 11.84 | -0.59% | 283,100 |
Jul 31, 2024 | 12.17 | 12.17 | 11.80 | 11.91 | 11.91 | 2.32% | 257,115 |
Jul 30, 2024 | 11.90 | 12.05 | 11.57 | 11.64 | 11.64 | 1.48% | 471,147 |
Jul 29, 2024 | 11.99 | 11.99 | 11.41 | 11.47 | 11.47 | 1.77% | 717,500 |
Jul 26, 2024 | 11.35 | 11.67 | 11.20 | 11.27 | 11.27 | -0.70% | 454,223 |
Jul 25, 2024 | 11.26 | 11.39 | 11.26 | 11.35 | 11.35 | 0.53% | 477,300 |
Jul 24, 2024 | 11.84 | 11.84 | 11.29 | 11.29 | 11.29 | -1.48% | 228,000 |
Jul 23, 2024 | 11.45 | 11.51 | 11.43 | 11.46 | 11.46 | 0.53% | 292,108 |
Jul 22, 2024 | 11.25 | 11.92 | 11.25 | 11.40 | 11.40 | 0.26% | 470,519 |
Jul 19, 2024 | 11.43 | 11.43 | 11.34 | 11.37 | 11.37 | -0.52% | 276,556 |
Jul 18, 2024 | 11.51 | 11.54 | 11.39 | 11.43 | 11.43 | 0.62% | 246,477 |
Jul 17, 2024 | 11.50 | 11.50 | 11.32 | 11.36 | 11.36 | 0.80% | 175,314 |
Jul 16, 2024 | 11.08 | 11.32 | 11.08 | 11.27 | 11.27 | -1.31% | 540,247 |
Jul 15, 2024 | 11.72 | 11.80 | 11.00 | 11.42 | 11.42 | -0.26% | 388,487 |
Jul 12, 2024 | 11.55 | 11.70 | 11.45 | 11.45 | 11.45 | -0.43% | 221,203 |
Jul 11, 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -4.56% | 412,221 |
Jul 10, 2024 | 12.44 | 12.44 | 11.94 | 12.05 | 12.05 | 0.17% | 166,828 |
Jul 9, 2024 | 12.60 | 12.60 | 12.02 | 12.03 | 12.03 | -1.55% | 170,157 |
Jul 8, 2024 | 12.74 | 12.74 | 12.20 | 12.22 | 12.22 | -0.81% | 348,537 |
Jul 5, 2024 | 11.99 | 12.74 | 11.99 | 12.32 | 12.32 | 0.82% | 347,504 |
Jul 3, 2024 | 12.51 | 12.51 | 12.16 | 12.22 | 12.22 | 0.16% | 172,217 |
Jul 2, 2024 | 12.27 | 12.27 | 12.00 | 12.20 | 12.20 | 1.24% | 408,956 |
Jul 1, 2024 | 12.20 | 12.49 | 12.05 | 12.05 | 12.05 | -1.23% | 384,186 |
Jun 28, 2024 | 12.55 | 12.55 | 11.91 | 12.20 | 12.20 | 0.49% | 301,516 |
Jun 27, 2024 | 11.81 | 12.24 | 11.81 | 12.14 | 12.14 | -0.90% | 223,644 |
Jun 26, 2024 | 12.07 | 12.29 | 12.07 | 12.25 | 12.25 | - | 176,827 |
Jun 25, 2024 | 12.10 | 12.26 | 12.00 | 12.25 | 12.25 | 1.07% | 346,978 |
Jun 24, 2024 | 12.11 | 12.50 | 12.11 | 12.12 | 12.12 | - | 569,927 |
Jun 21, 2024 | 11.79 | 12.16 | 11.79 | 12.12 | 12.12 | -0.25% | 372,956 |
Jun 20, 2024 | 11.91 | 12.55 | 11.91 | 12.15 | 12.15 | -1.70% | 175,754 |
Jun 18, 2024 | 11.96 | 12.71 | 11.96 | 12.36 | 12.36 | -2.68% | 364,863 |
Jun 17, 2024 | 13.03 | 13.03 | 12.61 | 12.70 | 12.70 | 0.24% | 162,179 |
Jun 14, 2024 | 12.79 | 12.84 | 12.61 | 12.67 | 12.67 | -1.17% | 116,200 |
Jun 13, 2024 | 12.50 | 12.88 | 12.50 | 12.82 | 12.82 | -1.00% | 125,109 |
Jun 12, 2024 | 13.11 | 13.43 | 12.94 | 12.95 | 12.95 | -0.15% | 146,663 |
Jun 11, 2024 | 12.56 | 13.08 | 12.56 | 12.97 | 12.97 | -0.84% | 155,605 |
Jun 10, 2024 | 12.57 | 13.08 | 12.57 | 13.08 | 13.08 | 0.23% | 118,452 |
Jun 7, 2024 | 12.81 | 13.12 | 12.81 | 13.05 | 13.05 | -1.36% | 50,605 |
Jun 6, 2024 | 12.76 | 13.25 | 12.76 | 13.23 | 13.23 | - | 103,880 |
Jun 5, 2024 | 12.68 | 13.58 | 12.68 | 13.23 | 13.23 | 1.15% | 102,008 |
Jun 4, 2024 | 12.67 | 13.19 | 12.67 | 13.08 | 13.08 | 1.32% | 154,792 |