Canada Markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
40.330.00 (0.00%)
At close: 02:52PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202240.3340.3340.3340.3340.333,300
Sept 28, 202240.3340.3340.3340.3340.333,200
Sept 27, 202240.3340.3340.3340.3340.331,000
Sept 26, 202240.3340.3340.3340.3340.333,600
Sept 23, 202240.3340.3340.3340.3340.33400
Sept 22, 202241.2141.2141.2141.2141.21400
Sept 21, 202241.7541.7541.7541.7541.75-
Sept 20, 202241.7541.7541.7541.7541.75-
Sept 19, 202241.7541.7541.7541.7541.75-
Sept 16, 202241.7541.7541.7541.7541.75100
Sept 15, 202241.6541.6541.6541.6541.65-
Sept 14, 202241.6541.6541.6541.6541.65700
Sept 13, 202240.9540.9540.9540.9540.95-
Sept 12, 202240.9540.9540.9540.9540.951,000
Sept 09, 202238.4438.4438.4438.4438.44-
Sept 08, 202238.4438.4438.4438.4438.441,400
Sept 07, 202238.4438.4438.4438.4438.44600
Sept 06, 202239.5040.2539.5040.2540.252,000
Sept 02, 202241.6641.6641.6641.6641.662,700
Sept 01, 202241.6641.6641.6641.6641.661,300
Aug 31, 202241.6641.6641.6641.6641.66-
Aug 30, 202241.6641.6641.6641.6641.66-
Aug 29, 202241.6641.6641.6641.6641.66-
Aug 26, 202241.6641.6641.6641.6641.66-
Aug 25, 202241.6641.6641.6641.6641.66-
Aug 24, 202241.6641.6641.6641.6641.6634,500
Aug 23, 202241.9941.9941.9941.9941.99-
Aug 22, 202241.9941.9941.9941.9941.991,100
Aug 19, 202241.0141.0141.0141.0141.01-
Aug 18, 202241.0141.0141.0141.0141.01-
Aug 17, 202241.0141.0141.0141.0141.011,600
Aug 16, 202241.0141.0141.0141.0141.01-
Aug 15, 202241.0141.0141.0141.0141.01-
Aug 12, 202241.0141.0141.0141.0141.011,000
Aug 11, 202240.9340.9340.4740.4740.47500
Aug 10, 202240.7740.7740.7740.7740.77100
Aug 09, 202239.4239.4239.4239.4239.42200
Aug 08, 202237.4637.4637.4637.4637.46-
Aug 05, 202237.4637.4637.4637.4637.46-
Aug 04, 202237.4637.4637.4637.4637.46-
Aug 03, 202237.4637.4637.4637.4637.46700
Aug 02, 202237.4637.4637.4637.4637.46-
Aug 01, 202237.4637.4637.4637.4637.461,000
Jul 29, 202237.4637.4637.4637.4637.46-
Jul 28, 202237.4637.4637.4637.4637.46-
Jul 27, 202237.4637.4637.4637.4637.46-
Jul 26, 202237.4637.4637.4637.4637.463,300
Jul 25, 202237.4637.4637.4637.4637.46-
Jul 22, 202237.4637.4637.4637.4637.467,500
Jul 21, 202237.4637.4637.4637.4637.4625,600
Jul 20, 202239.3039.3039.3039.3039.30300
Jul 19, 202239.3039.3039.3039.3039.30100
Jul 18, 202239.3039.3039.3039.3039.30-
Jul 15, 202239.3039.3039.3039.3039.30400
Jul 14, 202239.4039.4039.2539.3039.303,700
Jul 13, 202240.5040.5040.5040.5040.503,800
Jul 12, 202240.5040.5040.5040.5040.502,700
Jul 11, 202240.2540.5040.2540.5040.502,600
Jul 08, 202240.6640.6640.6640.6640.66-
Jul 07, 202240.8840.8840.6640.6640.662,100
Jul 06, 202238.5038.5038.5038.5038.50-
Jul 05, 202238.5038.5038.5038.5038.50700
Jul 01, 202238.5038.5038.5038.5038.502,500
Jun 30, 202238.0138.0138.0138.0138.0122,600
Jun 29, 202238.0138.0138.0138.0138.0137,600
Jun 28, 202238.0138.0138.0138.0138.0124,700
Jun 27, 202238.0138.0138.0138.0138.01-
Jun 24, 202238.0138.0138.0138.0138.012,100
Jun 23, 202238.0138.0138.0138.0138.015,800
Jun 22, 202238.0138.0138.0138.0138.017,000
Jun 21, 202238.0138.0138.0138.0138.01300
Jun 17, 202238.6938.6938.6938.6938.692,500
Jun 16, 202238.6938.6938.6938.6938.693,400
Jun 15, 202238.6938.6938.6938.6938.697,900
Jun 14, 202238.6938.6938.6938.6938.69100
Jun 13, 202241.0941.0941.0941.0941.09-
Jun 10, 202241.0941.0941.0941.0941.092,200
Jun 09, 202241.6241.6241.6241.6241.62-
Jun 08, 202241.6241.6241.6241.6241.62-
Jun 07, 202241.6241.6241.6241.6241.624,100
Jun 06, 202242.1542.1542.1542.1542.15-
Jun 03, 202242.1542.1542.1542.1542.15-
Jun 02, 202242.1542.1542.1542.1542.15-
Jun 01, 202242.1542.1542.1542.1542.15-
May 31, 202242.1542.1542.1542.1542.152,100
May 27, 202244.8044.8044.8044.8044.80-
May 26, 202244.8044.8044.8044.8044.801,900
May 25, 202244.8044.8044.8044.8044.80-
May 24, 202244.8044.8044.8044.8044.804,500
May 23, 202244.8044.8044.8044.8044.807,100
May 20, 202244.8044.8044.8044.8044.806,000
May 19, 202244.8044.8044.8044.8044.805,200
May 18, 202244.8044.8044.8044.8044.80800
May 17, 202244.8044.8044.8044.8044.80-
May 16, 202244.8044.8044.8044.8044.80-
May 13, 202244.8044.8044.8044.8044.80-
May 12, 202244.8044.8044.8044.8044.80-
May 11, 202244.8044.8044.8044.8044.801,300
May 10, 202244.8044.8044.8044.8044.80-
May 09, 202244.8044.8044.8044.8044.8010,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...