Seven & i Holdings Co., Ltd. (SVNDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 100 |
| Jul 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 600 |
| Jul 24, 2024 | 11.00 | 11.72 | 11.00 | 11.72 | 11.72 | 1,100 |
| Jul 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3,700 |
| Jul 22, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 400 |
| Jul 19, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 18, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 300 |
| Jul 17, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jul 16, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jul 15, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 200 |
| Jul 12, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 800 |
| Jul 11, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 400 |
| Jul 10, 2024 | 11.97 | 12.34 | 11.97 | 12.34 | 12.34 | 700 |
| Jul 09, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jul 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jul 05, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jul 03, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 200 |
| Jul 02, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 01, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jun 28, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 500 |
| Jun 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7,800 |
| Jun 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 300 |
| Jun 24, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 20, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| Jun 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 17, 2024 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 6,300 |
| Jun 14, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 200 |
| Jun 13, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 12, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 11, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 10, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 07, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 06, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 05, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 04, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 8,800 |
| Jun 03, 2024 | 12.53 | 12.93 | 12.53 | 12.93 | 12.93 | 400 |
| May 31, 2024 | 12.98 | 13.10 | 12.98 | 12.98 | 12.98 | 6,000 |
| May 30, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 100 |
| May 29, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 900 |
| May 28, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
| May 24, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1,900 |
| May 23, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| May 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 500 |
| May 21, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 300 |
| May 20, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| May 17, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 7,000 |
| May 16, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 8,900 |
| May 15, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 14, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 13, 2024 | 13.34 | 13.34 | 12.88 | 12.88 | 12.88 | 10,200 |
| May 10, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 100 |
| May 09, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 08, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 07, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 06, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 03, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 02, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 8,800 |
| May 01, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 500 |
| Apr 30, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.