Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
12.71
+0.05 (0.39%)
At close: Mar 13, 2026
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.83 | 12.88 | 12.63 | 12.71 | 12.71 | 0.39% | 307,468 |
| Mar 12, 2026 | 12.36 | 13.14 | 12.36 | 12.66 | 12.66 | -2.69% | 244,247 |
| Mar 11, 2026 | 13.23 | 13.53 | 12.82 | 13.01 | 13.01 | -3.49% | 1,019,022 |
| Mar 10, 2026 | 12.83 | 13.56 | 12.83 | 13.48 | 13.48 | 2.82% | 1,154,963 |
| Mar 9, 2026 | 13.68 | 13.68 | 12.66 | 13.11 | 13.11 | 1.31% | 287,544 |
| Mar 6, 2026 | 13.30 | 13.30 | 12.86 | 12.94 | 12.94 | 2.37% | 442,035 |
| Mar 5, 2026 | 13.40 | 13.40 | 12.57 | 12.64 | 12.64 | -3.81% | 324,130 |
| Mar 4, 2026 | 13.00 | 13.14 | 12.96 | 13.14 | 13.14 | 1.78% | 164,108 |
| Mar 3, 2026 | 13.35 | 13.35 | 12.79 | 12.91 | 12.91 | -4.23% | 220,368 |
| Mar 2, 2026 | 13.98 | 13.98 | 13.41 | 13.48 | 13.48 | -3.85% | 177,961 |
| Feb 27, 2026 | 14.50 | 14.50 | 13.99 | 14.02 | 14.02 | -0.36% | 118,422 |
| Feb 26, 2026 | 14.02 | 14.09 | 13.98 | 14.07 | 14.07 | -1.19% | 71,565 |
| Feb 25, 2026 | 14.30 | 14.32 | 14.00 | 14.24 | 14.24 | -1.25% | 48,098 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.30 | 14.42 | 14.42 | 1.55% | 78,140 |
| Feb 23, 2026 | 14.70 | 14.70 | 14.14 | 14.20 | 14.20 | -0.21% | 64,502 |
| Feb 20, 2026 | 14.02 | 14.23 | 13.98 | 14.23 | 14.23 | -2.93% | 62,431 |
| Feb 19, 2026 | 14.21 | 14.70 | 14.21 | 14.66 | 14.66 | -2.07% | 71,797 |
| Feb 18, 2026 | 15.18 | 15.18 | 14.94 | 14.97 | 14.97 | -1.84% | 80,952 |
| Feb 17, 2026 | 15.55 | 15.55 | 15.12 | 15.25 | 15.25 | -1.87% | 53,263 |
| Feb 13, 2026 | 15.25 | 15.58 | 15.15 | 15.54 | 15.54 | 1.44% | 112,433 |
| Feb 12, 2026 | 15.40 | 15.40 | 15.30 | 15.32 | 15.32 | 1.12% | 63,039 |
| Feb 11, 2026 | 15.06 | 15.28 | 15.03 | 15.15 | 15.15 | 2.23% | 65,650 |
| Feb 10, 2026 | 15.08 | 15.49 | 14.81 | 14.82 | 14.82 | -1.40% | 86,961 |
| Feb 9, 2026 | 15.48 | 15.48 | 14.95 | 15.03 | 15.03 | 1.24% | 76,257 |
| Feb 6, 2026 | 15.64 | 15.65 | 14.75 | 14.85 | 14.85 | 0.86% | 81,933 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.69 | 14.72 | 14.72 | 0.56% | 62,444 |
| Feb 4, 2026 | 14.63 | 14.73 | 14.61 | 14.64 | 14.64 | 1.44% | 106,112 |
| Feb 3, 2026 | 13.98 | 14.43 | 13.98 | 14.43 | 14.43 | -0.07% | 279,997 |
| Feb 2, 2026 | 14.37 | 14.44 | 14.08 | 14.44 | 14.44 | 1.05% | 78,282 |
| Jan 30, 2026 | 14.24 | 14.30 | 14.24 | 14.29 | 14.29 | 0.85% | 66,147 |
| Jan 29, 2026 | 14.15 | 14.17 | 14.10 | 14.17 | 14.17 | 0.35% | 63,380 |
| Jan 28, 2026 | 14.13 | 14.13 | 14.02 | 14.12 | 14.12 | -0.56% | 97,548 |
| Jan 27, 2026 | 14.09 | 14.21 | 14.09 | 14.20 | 14.20 | 0.57% | 48,275 |
| Jan 26, 2026 | 14.85 | 14.85 | 14.06 | 14.12 | 14.12 | 0.43% | 67,596 |
| Jan 23, 2026 | 14.06 | 14.25 | 13.93 | 14.06 | 14.06 | -0.07% | 60,673 |
| Jan 22, 2026 | 13.99 | 14.07 | 13.99 | 14.07 | 14.07 | -1.40% | 69,274 |
| Jan 21, 2026 | 14.27 | 14.32 | 14.23 | 14.27 | 14.27 | -2.73% | 73,428 |
| Jan 20, 2026 | 15.09 | 15.09 | 14.20 | 14.67 | 14.67 | 5.92% | 138,445 |
| Jan 16, 2026 | 14.45 | 14.45 | 13.82 | 13.85 | 13.85 | -1.75% | 48,452 |
| Jan 15, 2026 | 14.11 | 14.14 | 14.07 | 14.10 | 14.10 | -0.10% | 89,622 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.07 | 14.11 | 14.11 | 1.88% | 162,713 |
| Jan 13, 2026 | 13.93 | 13.93 | 13.84 | 13.85 | 13.85 | -5.27% | 187,571 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.60 | 14.62 | 14.62 | 1.11% | 86,545 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.37 | 14.46 | 14.46 | -0.28% | 54,773 |
| Jan 8, 2026 | 14.50 | 14.80 | 14.38 | 14.50 | 14.50 | 1.83% | 51,579 |
| Jan 7, 2026 | 14.28 | 14.45 | 14.20 | 14.24 | 14.24 | -0.21% | 53,588 |
| Jan 6, 2026 | 14.33 | 14.34 | 14.25 | 14.27 | 14.27 | -1.59% | 64,769 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.44 | 14.50 | 14.50 | 1.19% | 177,271 |
| Jan 2, 2026 | 14.45 | 14.64 | 14.33 | 14.33 | 14.33 | -0.56% | 43,689 |
| Dec 31, 2025 | 14.33 | 14.51 | 14.33 | 14.41 | 14.41 | 0.07% | 31,333 |