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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

43.85

0.00

(0.00%)

At close: 02:52PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	43.85	43.85	43.85	43.85	43.85	-
Mar 24, 2023	43.85	43.85	43.85	43.85	43.85	-
Mar 23, 2023	43.85	43.85	43.85	43.85	43.85	-
Mar 22, 2023	43.85	43.85	43.85	43.85	43.85	4,600
Mar 21, 2023	43.85	43.85	43.85	43.85	43.85	-
Mar 20, 2023	43.85	43.85	43.85	43.85	43.85	-
Mar 17, 2023	43.85	43.85	43.85	43.85	43.85	300
Mar 16, 2023	47.46	47.46	47.46	47.46	47.46	-
Mar 15, 2023	47.46	47.46	47.46	47.46	47.46	-
Mar 14, 2023	47.46	47.46	47.46	47.46	47.46	-
Mar 13, 2023	47.46	47.46	47.46	47.46	47.46	-
Mar 10, 2023	47.46	47.46	47.46	47.46	47.46	-
Mar 09, 2023	48.51	48.51	47.46	47.46	47.46	200
Mar 08, 2023	45.73	45.73	45.73	45.73	45.73	600
Mar 07, 2023	46.01	46.01	45.85	45.85	45.85	1,100
Mar 06, 2023	44.08	44.08	44.08	44.08	44.08	-
Mar 03, 2023	44.08	44.08	44.08	44.08	44.08	4,700
Mar 02, 2023	44.08	44.08	44.08	44.08	44.08	-
Mar 01, 2023	44.08	44.08	44.08	44.08	44.08	200
Feb 28, 2023	44.95	44.95	44.95	44.95	44.95	-
Feb 27, 2023	44.95	44.95	44.95	44.95	44.95	-
Feb 24, 2023	44.95	44.95	44.95	44.95	44.95	-
Feb 23, 2023	44.95	44.95	44.95	44.95	44.95	-
Feb 22, 2023	44.95	44.95	44.95	44.95	44.95	200
Feb 21, 2023	45.75	45.75	45.75	45.75	45.75	-
Feb 17, 2023	45.75	45.75	45.75	45.75	45.75	-
Feb 16, 2023	45.75	45.75	45.75	45.75	45.75	600
Feb 15, 2023	45.75	45.75	45.75	45.75	45.75	-
Feb 14, 2023	45.75	45.75	45.75	45.75	45.75	-
Feb 13, 2023	45.75	45.75	45.75	45.75	45.75	-
Feb 10, 2023	45.75	45.75	45.75	45.75	45.75	2,200
Feb 09, 2023	44.63	44.63	44.63	44.63	44.63	100
Feb 08, 2023	45.26	45.26	45.26	45.26	45.26	-
Feb 07, 2023	45.26	45.26	45.26	45.26	45.26	-
Feb 06, 2023	45.26	45.26	45.26	45.26	45.26	1,600
Feb 03, 2023	46.59	46.59	46.59	46.59	46.59	-
Feb 02, 2023	46.59	46.59	46.59	46.59	46.59	-
Feb 01, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 31, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 30, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 27, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 26, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 25, 2023	46.59	46.59	46.59	46.59	46.59	-
Jan 24, 2023	46.59	46.59	46.59	46.59	46.59	500
Jan 23, 2023	46.90	46.94	46.59	46.59	46.59	500
Jan 20, 2023	46.13	46.13	46.13	46.13	46.13	100
Jan 19, 2023	46.85	46.85	46.85	46.85	46.85	100
Jan 18, 2023	46.85	46.85	46.85	46.85	46.85	-
Jan 17, 2023	47.15	47.15	46.85	46.85	46.85	2,000
Jan 13, 2023	46.00	46.00	46.00	46.00	46.00	-
Jan 12, 2023	45.00	46.00	44.81	46.00	46.00	1,300
Jan 11, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 10, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 09, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 06, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 05, 2023	43.40	43.40	43.40	43.40	43.40	-
Jan 04, 2023	43.40	43.40	43.40	43.40	43.40	1,600
Jan 03, 2023	43.40	43.40	43.40	43.40	43.40	-
Dec 30, 2022	43.40	43.40	43.40	43.40	43.40	-
Dec 29, 2022	43.40	43.40	43.40	43.40	43.40	-
Dec 28, 2022	43.40	43.40	43.40	43.40	43.40	800
Dec 27, 2022	42.00	42.00	42.00	42.00	42.00	100
Dec 23, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 22, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 21, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 20, 2022	40.17	40.17	40.17	40.17	40.17	2,900
Dec 19, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 16, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 15, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 14, 2022	40.17	40.17	40.17	40.17	40.17	1,800
Dec 13, 2022	40.17	40.17	40.17	40.17	40.17	-
Dec 12, 2022	40.25	40.25	40.17	40.17	40.17	1,200
Dec 09, 2022	40.00	40.00	40.00	40.00	40.00	-
Dec 08, 2022	40.00	40.00	40.00	40.00	40.00	-
Dec 07, 2022	40.00	40.00	40.00	40.00	40.00	200
Dec 06, 2022	40.19	40.19	40.19	40.19	40.19	-
Dec 05, 2022	40.19	40.19	40.19	40.19	40.19	-
Dec 02, 2022	40.19	40.19	40.19	40.19	40.19	1,200
Dec 01, 2022	40.19	40.19	40.19	40.19	40.19	-
Nov 30, 2022	40.19	40.19	40.19	40.19	40.19	1,700
Nov 29, 2022	40.19	40.19	40.19	40.19	40.19	600
Nov 28, 2022	40.19	40.19	40.19	40.19	40.19	2,500
Nov 25, 2022	40.19	40.19	40.19	40.19	40.19	5,700
Nov 23, 2022	39.89	39.89	39.89	39.89	39.89	-
Nov 22, 2022	39.89	39.89	39.89	39.89	39.89	-
Nov 21, 2022	39.89	39.89	39.89	39.89	39.89	900
Nov 18, 2022	39.89	39.89	39.89	39.89	39.89	9,200
Nov 17, 2022	39.89	39.89	39.89	39.89	39.89	800
Nov 16, 2022	40.54	40.54	40.54	40.54	40.54	700
Nov 15, 2022	40.54	40.54	40.54	40.54	40.54	-
Nov 14, 2022	40.54	40.54	40.54	40.54	40.54	-
Nov 11, 2022	40.54	40.54	40.54	40.54	40.54	-
Nov 10, 2022	40.54	40.54	40.54	40.54	40.54	100
Nov 09, 2022	37.93	37.93	37.93	37.93	37.93	1,000
Nov 08, 2022	37.93	37.93	37.93	37.93	37.93	6,800
Nov 07, 2022	37.93	37.93	37.93	37.93	37.93	1,300
Nov 04, 2022	37.93	37.93	37.93	37.93	37.93	4,700
Nov 03, 2022	37.93	37.93	37.93	37.93	37.93	-
Nov 02, 2022	37.93	37.93	37.93	37.93	37.93	-
Nov 01, 2022	37.93	37.93	37.93	37.93	37.93	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7353+0.0033(+0.4449%)

CRUDE OIL73.75+0.55(+0.75%)

BTC-CAD36,997.57+120.38(+0.33%)

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

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7353
+0.0033(+0.4449%)

CRUDE OIL
73.75
+0.55(+0.75%)

BTC-CAD
36,997.57
+120.38(+0.33%)