Canada markets closed

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
12.730.00 (0.00%)
At close: 03:58PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202411.8511.8511.8511.8511.85800
Jul 11, 202411.4111.4111.4111.4111.41400
Jul 10, 202411.9712.3411.9712.3412.34700
Jul 09, 202412.6012.6012.6012.6012.60-
Jul 08, 202412.6012.6012.6012.6012.60-
Jul 05, 202412.6012.6012.6012.6012.60-
Jul 03, 202412.6012.6012.6012.6012.60200
Jul 02, 202412.2312.2312.2312.2312.23-
Jul 01, 202412.2312.2312.2312.2312.23-
Jun 28, 202412.2312.2312.2312.2312.23500
Jun 27, 202412.3012.3012.3012.3012.307,800
Jun 26, 202412.3012.3012.3012.3012.30-
Jun 25, 202412.3012.3012.3012.3012.30300
Jun 24, 202412.7512.7512.7512.7512.75-
Jun 21, 202412.7512.7512.7512.7512.75-
Jun 20, 202412.7512.7512.7512.7512.75100
Jun 18, 202412.7512.7512.7512.7512.75-
Jun 17, 202412.6012.7512.6012.7512.756,300
Jun 14, 202412.8012.8012.8012.8012.80200
Jun 13, 202412.9312.9312.9312.9312.93-
Jun 12, 202412.9312.9312.9312.9312.93-
Jun 11, 202412.9312.9312.9312.9312.93-
Jun 10, 202412.9312.9312.9312.9312.93-
Jun 07, 202412.9312.9312.9312.9312.93-
Jun 06, 202412.9312.9312.9312.9312.93-
Jun 05, 202412.9312.9312.9312.9312.93-
Jun 04, 202412.9312.9312.9312.9312.938,800
Jun 03, 202412.5312.9312.5312.9312.93400
May 31, 202412.9813.1012.9812.9812.986,000
May 30, 202412.7312.7312.7312.7312.73100
May 29, 202412.7312.7312.7312.7312.73900
May 28, 202413.1613.1613.1613.1613.16100
May 24, 202413.1613.1613.1613.1613.161,900
May 23, 202413.1613.1613.1613.1613.16-
May 22, 202413.1613.1613.1613.1613.16500
May 21, 202413.0813.0813.0813.0813.08300
May 20, 202413.0213.0213.0213.0213.02-
May 17, 202413.0213.0213.0213.0213.027,000
May 16, 202412.8812.8812.8812.8812.888,900
May 15, 202412.8812.8812.8812.8812.88-
May 14, 202412.8812.8812.8812.8812.88-
May 13, 202413.3413.3412.8812.8812.8810,200
May 10, 202413.3413.3413.3413.3413.34100
May 09, 202413.0413.0413.0413.0413.04-
May 08, 202413.0413.0413.0413.0413.04-
May 07, 202413.0413.0413.0413.0413.04-
May 06, 202413.0413.0413.0413.0413.04-
May 03, 202413.0413.0413.0413.0413.04-
May 02, 202413.0413.0413.0413.0413.048,800
May 01, 202413.0413.0413.0413.0413.04500
Apr 30, 202412.5412.5412.5412.5412.54-
Apr 29, 202412.5412.5412.5412.5412.54-
Apr 26, 202412.5412.5412.5412.5412.54-
Apr 25, 202412.5412.5412.5412.5412.54300
Apr 24, 202412.9512.9512.9512.9512.953,900
Apr 23, 202412.9512.9512.9512.9512.95-
Apr 22, 202412.9512.9512.9512.9512.95-
Apr 19, 202412.9512.9512.9512.9512.952,200
Apr 18, 202413.7513.7513.7513.7513.75-
Apr 17, 202413.7513.7513.7513.7513.75-
Apr 16, 202413.7513.7513.7513.7513.75-
Apr 15, 202413.7513.7513.7513.7513.75100
Apr 12, 202413.7513.7513.7513.7513.75-
Apr 11, 202413.7513.7513.7513.7513.75500
Apr 10, 202414.3314.3314.3314.3314.33300
Apr 09, 202414.8714.8714.5914.5914.59700
Apr 08, 202414.0014.0014.0014.0014.00-
Apr 05, 202414.0014.0014.0014.0014.00-
Apr 04, 202414.0014.0014.0014.0014.00-
Apr 03, 202414.0014.0014.0014.0014.0030,000
Apr 02, 202414.0014.0014.0014.0014.00600
Apr 01, 202414.0514.1414.0514.1414.14700
Mar 28, 202414.3114.3114.3114.3114.31-
Mar 27, 202414.3114.3114.3114.3114.31-
Mar 26, 202414.3114.3114.3114.3114.31-
Mar 25, 202414.3114.3114.3114.3114.31-
Mar 22, 202414.3114.3114.3114.3114.31700
Mar 21, 202414.3114.3114.3114.3114.31-
Mar 20, 202414.3114.3114.3114.3114.31-
Mar 19, 202414.3114.3114.3114.3114.31-
Mar 18, 202414.3114.3114.3114.3114.311,100
Mar 15, 202414.6914.6914.6914.6914.69-
Mar 14, 202414.0614.6914.0614.6914.692,200
Mar 13, 202414.6414.6414.6414.6414.64-
Mar 12, 202414.6414.6414.6414.6414.64-
Mar 11, 202414.6414.6414.6414.6414.64-
Mar 08, 202414.6414.6414.6414.6414.64-
Mar 07, 202414.6414.6414.6414.6414.64-
Mar 06, 202414.6414.6414.6414.6414.64-
Mar 05, 202414.6414.6414.6414.6414.64-
Mar 04, 202414.6414.6414.6414.6414.64-
Mar 01, 202414.6414.6414.6414.6414.64200
Feb 29, 202413.8413.8413.8413.8413.84-
Feb 28, 202413.8413.8413.8413.8413.84100
Feb 28, 20240.125 Dividend
Feb 28, 20243:1 Stock Split
Feb 27, 202414.0014.126.6714.1213.9911,400
Feb 26, 202414.2514.2514.2514.2514.12300
Feb 23, 202413.6913.6913.6913.6913.57-
Feb 22, 202413.6913.6913.6913.6913.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...