STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Seven & i Holdings Co., Ltd. (SVNDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.54

0.00

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 26, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 25, 2024	12.54	12.54	12.54	12.54	12.54	300
Apr 24, 2024	12.95	12.95	12.95	12.95	12.95	3,900
Apr 23, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 22, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 19, 2024	12.95	12.95	12.95	12.95	12.95	2,200
Apr 18, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 17, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 16, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 15, 2024	13.75	13.75	13.75	13.75	13.75	100
Apr 12, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 11, 2024	13.75	13.75	13.75	13.75	13.75	500
Apr 10, 2024	14.33	14.33	14.33	14.33	14.33	300
Apr 09, 2024	14.87	14.87	14.59	14.59	14.59	700
Apr 08, 2024	14.00	14.00	14.00	14.00	14.00	-
Apr 05, 2024	14.00	14.00	14.00	14.00	14.00	-
Apr 04, 2024	14.00	14.00	14.00	14.00	14.00	-
Apr 03, 2024	14.00	14.00	14.00	14.00	14.00	30,000
Apr 02, 2024	14.00	14.00	14.00	14.00	14.00	600
Apr 01, 2024	14.05	14.14	14.05	14.14	14.14	700
Mar 28, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 27, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 26, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 25, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 22, 2024	14.31	14.31	14.31	14.31	14.31	700
Mar 21, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 20, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 19, 2024	14.31	14.31	14.31	14.31	14.31	-
Mar 18, 2024	14.31	14.31	14.31	14.31	14.31	1,100
Mar 15, 2024	14.69	14.69	14.69	14.69	14.69	-
Mar 14, 2024	14.06	14.69	14.06	14.69	14.69	2,200
Mar 13, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 12, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 11, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 08, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 07, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 06, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 05, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 04, 2024	14.64	14.64	14.64	14.64	14.64	-
Mar 01, 2024	14.64	14.64	14.64	14.64	14.64	200
Feb 29, 2024	13.84	13.84	13.84	13.84	13.84	-
Feb 28, 2024	13.84	13.84	13.84	13.84	13.84	100
Feb 28, 2024	0.125 Dividend
Feb 28, 2024	3:1 Stock Split
Feb 27, 2024	14.00	14.12	6.67	14.12	13.99	11,400
Feb 26, 2024	14.25	14.25	14.25	14.25	14.12	300
Feb 23, 2024	13.69	13.69	13.69	13.69	13.57	-
Feb 22, 2024	13.69	13.69	13.69	13.69	13.57	-
Feb 21, 2024	13.69	13.69	13.69	13.69	13.57	-
Feb 20, 2024	13.69	13.69	13.69	13.69	13.57	600
Feb 16, 2024	13.78	13.78	13.78	13.78	13.66	45,000
Feb 15, 2024	13.78	13.78	13.78	13.78	13.66	-
Feb 14, 2024	13.78	13.78	13.78	13.78	13.66	-
Feb 13, 2024	13.78	13.78	13.78	13.78	13.66	-
Feb 12, 2024	13.78	13.78	13.78	13.78	13.66	-
Feb 09, 2024	13.78	13.78	13.78	13.78	13.66	9,000
Feb 08, 2024	13.10	13.10	13.10	13.10	12.98	-
Feb 07, 2024	13.10	13.10	13.10	13.10	12.98	-
Feb 06, 2024	13.10	13.10	13.10	13.10	12.98	-
Feb 05, 2024	13.10	13.10	13.10	13.10	12.98	-
Feb 02, 2024	13.10	13.10	13.10	13.10	12.98	-
Feb 01, 2024	13.10	13.10	13.10	13.10	12.98	-
Jan 31, 2024	13.12	13.12	13.10	13.10	12.98	2,700
Jan 30, 2024	13.08	13.08	13.08	13.08	12.97	600
Jan 29, 2024	12.83	12.83	12.83	12.83	12.72	1,800
Jan 26, 2024	12.83	12.83	12.83	12.83	12.72	-
Jan 25, 2024	12.83	12.83	12.83	12.83	12.72	1,800
Jan 24, 2024	12.83	12.83	12.83	12.83	12.72	-
Jan 23, 2024	12.78	12.83	12.53	12.83	12.72	3,000
Jan 22, 2024	12.72	12.72	12.72	12.72	12.61	-
Jan 19, 2024	12.72	12.72	12.72	12.72	12.61	-
Jan 18, 2024	12.72	12.72	12.72	12.72	12.61	9,300
Jan 17, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 16, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 12, 2024	12.38	12.38	12.38	12.38	12.27	30,000
Jan 11, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 10, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 09, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 08, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 05, 2024	12.38	12.38	12.38	12.38	12.27	100,500
Jan 04, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 03, 2024	12.38	12.38	12.38	12.38	12.27	-
Jan 02, 2024	12.38	12.38	12.38	12.38	12.27	-
Dec 29, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 28, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 27, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 26, 2023	12.38	12.38	12.38	12.38	12.27	15,000
Dec 22, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 21, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 20, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 19, 2023	12.38	12.38	12.38	12.38	12.27	-
Dec 18, 2023	12.60	12.60	12.38	12.38	12.27	11,100
Dec 15, 2023	13.44	13.44	13.44	13.44	13.32	-
Dec 14, 2023	13.44	13.44	13.44	13.44	13.32	11,700
Dec 13, 2023	13.28	13.28	13.28	13.28	13.16	-
Dec 12, 2023	13.28	13.28	13.28	13.28	13.16	-
Dec 11, 2023	13.28	13.28	13.28	13.28	13.16	15,000
Dec 08, 2023	13.28	13.28	13.28	13.28	13.16	30,000
Dec 07, 2023	13.28	13.28	13.28	13.28	13.16	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,787.18-224.44(-1.02%)

S&P 5005,067.65-48.52(-0.95%)

DOW37,987.67-398.42(-1.04%)

CAD/USD0.7270-0.0052(-0.71%)

CRUDE OIL81.58-1.05(-1.27%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Seven & i Holdings Co., Ltd. (SVNDF)

S&P/TSX
21,787.18
-224.44(-1.02%)

S&P 500
5,067.65
-48.52(-0.95%)

DOW
37,987.67
-398.42(-1.04%)

CAD/USD
0.7270
-0.0052(-0.71%)

CRUDE OIL
81.58
-1.05(-1.27%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)