Canada markets open in 7 hours 38 minutes

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
15.06-0.19 (-1.25%)
At close: 03:59PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202415.1315.2615.0415.0615.06467,800
Sept 17, 202415.2515.3515.1515.2215.22209,900
Sept 16, 202414.7815.1714.7815.1215.12309,700
Sept 13, 202415.1515.2314.8614.9014.90232,900
Sept 12, 202415.7515.7515.3515.6215.62305,600
Sept 11, 202415.2315.2314.8515.0015.00260,200
Sept 10, 202415.7015.7514.6715.1315.13369,900
Sept 09, 202415.8215.8215.0215.4315.43423,900
Sept 06, 202414.4114.9014.4114.7314.73274,200
Sept 05, 202414.6314.6314.0114.5314.53423,300
Sept 04, 202414.8215.2414.8215.1215.12328,100
Sept 03, 202414.8015.2814.8014.9014.90932,000
Aug 30, 202414.5114.5114.2814.4614.46198,900
Aug 29, 202415.2215.2214.6214.7314.73558,400
Aug 28, 202414.2315.2814.2314.3214.32136,600
Aug 27, 202414.4714.5514.3014.4314.431,275,000
Aug 26, 202414.3014.3014.0314.1114.11443,200
Aug 23, 202414.5014.5013.8214.1214.12147,600
Aug 22, 202414.0314.0313.2913.7213.72470,900
Aug 21, 202413.8014.0213.8014.0114.01529,800
Aug 20, 202413.7013.7013.1813.1813.18425,800
Aug 19, 202414.2415.2114.2014.9014.90972,700
Aug 16, 202411.8911.8911.5011.6411.64115,800
Aug 15, 202411.8811.9511.6811.9511.95334,800
Aug 14, 202411.8811.8811.7711.8111.81117,600
Aug 13, 202412.1112.1111.6511.8011.80390,200
Aug 12, 202411.8711.8711.3011.4211.42527,600
Aug 09, 202411.4011.4211.3011.4211.42767,200
Aug 08, 202411.9511.9511.3611.5011.50455,200
Aug 07, 202412.1312.1311.4811.4811.48401,100
Aug 06, 202411.1912.0911.1911.5611.56463,600
Aug 05, 202410.8611.9010.8611.6011.60353,200
Aug 02, 202411.5612.0011.5611.9511.95355,200
Aug 01, 202411.9411.9411.8211.8411.84283,100
Jul 31, 202412.1712.1711.8011.9511.95257,100
Jul 30, 202411.9012.0511.5711.6411.64471,100
Jul 29, 202411.9911.9911.4111.4711.47717,500
Jul 26, 202411.3511.6711.2011.2711.27454,200
Jul 25, 202411.2611.3911.2611.3511.35477,300
Jul 24, 202411.8411.8411.2911.2911.29228,000
Jul 23, 202411.4511.5111.4311.4611.46292,100
Jul 22, 202411.2511.9211.2511.4011.40470,600
Jul 19, 202411.4311.4311.3411.3711.37276,600
Jul 18, 202411.5111.5411.3911.4311.43246,500
Jul 17, 202411.5011.5011.3211.3611.36175,300
Jul 16, 202411.0811.3211.0811.2711.27540,200
Jul 15, 202411.7211.8011.0011.4211.42388,500
Jul 12, 202411.5511.7011.4511.4511.45221,200
Jul 11, 202411.7011.7011.4011.5011.50412,200
Jul 10, 202412.4412.4411.9412.0512.05166,800
Jul 09, 202412.6012.6012.0212.0312.03170,200
Jul 08, 202412.7412.7412.2012.2212.22348,500
Jul 05, 202411.9912.7411.9912.3212.32347,500
Jul 03, 202412.5112.5112.1612.2212.22172,200
Jul 02, 202412.2712.2712.0012.2212.22409,000
Jul 01, 202412.2012.4912.0512.0512.05384,200
Jun 28, 202412.5512.5511.9112.2012.20301,500
Jun 27, 202411.8112.2411.8112.1412.14223,600
Jun 26, 202412.0712.2912.0712.2512.25176,800
Jun 25, 202412.1012.2612.0012.2512.25347,000
Jun 24, 202412.1112.5012.1112.1212.12569,900
Jun 21, 202411.7912.1611.7912.1212.12373,000
Jun 20, 202411.9112.5511.9112.1512.15175,800
Jun 18, 202411.9612.7111.9612.3712.37364,900
Jun 17, 202413.0313.0312.6112.7012.70162,200
Jun 14, 202412.7912.8412.6112.6712.67116,200
Jun 13, 202412.5012.8812.5012.8212.82125,100
Jun 12, 202413.1113.4312.9412.9512.95146,700
Jun 11, 202412.5613.0812.5612.9712.97155,600
Jun 10, 202412.5713.0812.5713.0813.08118,500
Jun 07, 202412.8113.1212.8113.0713.0750,700
Jun 06, 202412.7613.2512.7613.2313.23103,900
Jun 05, 202412.6813.5812.6813.2313.23102,000
Jun 04, 202412.6713.1912.6713.0813.08154,800
Jun 03, 202412.6013.2212.6012.9112.91168,700
May 31, 202413.2613.2612.4712.8712.87202,500
May 30, 202412.8212.9712.6812.9512.95168,500
May 29, 202412.4312.8212.4312.7112.71184,400
May 28, 202412.9513.0712.8412.8712.87192,400
May 24, 202412.6712.8912.6612.8712.87125,600
May 23, 202412.9713.3212.7612.7812.78241,800
May 22, 202412.5113.3012.5112.8912.89261,800
May 21, 202413.4013.4012.9712.9712.97151,900
May 20, 202413.0013.0612.9813.0213.02156,500
May 17, 202412.8212.9712.6412.9512.95122,600
May 16, 202412.6113.0212.6112.9612.96131,500
May 15, 202412.9112.9912.8812.9712.97132,800
May 14, 202413.2013.2012.8912.9512.95129,400
May 13, 202413.2913.2912.8612.8612.86247,400
May 10, 202413.1013.4012.6013.1813.18862,100
May 09, 202412.9512.9512.8912.9212.92184,600
May 08, 202412.9112.9112.7112.7612.7672,700
May 07, 202412.4812.9512.4812.9012.90202,000
May 06, 202413.2513.2512.9213.1413.14114,400
May 03, 202412.9713.1912.9213.1913.1993,400
May 02, 202412.8713.0912.8713.0913.09100,300
May 01, 202412.9613.0212.9012.9212.9252,100
Apr 30, 202412.5112.9612.5112.8212.82173,300
Apr 29, 202413.1113.1112.9813.0813.08198,700
Apr 26, 202413.1813.4412.8612.9812.98231,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...