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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.90

+0.13

(+0.60%)

At close: 03:59PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	21.97	22.06	21.88	21.90	21.90	31,700
Mar 22, 2023	21.77	21.97	21.72	21.77	21.77	39,800
Mar 21, 2023	21.98	22.25	21.91	22.12	22.12	21,500
Mar 20, 2023	21.91	22.08	21.88	21.97	21.97	25,500
Mar 17, 2023	22.16	22.20	22.10	22.12	22.12	65,400
Mar 16, 2023	21.89	22.17	21.89	22.14	22.14	74,300
Mar 15, 2023	21.77	21.85	21.69	21.78	21.78	59,300
Mar 14, 2023	22.35	22.35	22.02	22.25	22.25	41,600
Mar 13, 2023	22.70	22.81	22.61	22.68	22.68	27,700
Mar 10, 2023	22.90	22.95	22.62	22.76	22.76	26,700
Mar 09, 2023	24.19	24.19	23.66	23.75	23.75	42,800
Mar 08, 2023	23.13	23.21	23.08	23.11	23.11	26,500
Mar 07, 2023	23.01	23.01	22.70	22.71	22.71	23,400
Mar 06, 2023	22.90	23.06	22.90	22.98	22.98	51,100
Mar 03, 2023	22.45	22.91	22.45	22.88	22.88	30,100
Mar 02, 2023	22.13	22.20	22.08	22.19	22.19	44,400
Mar 01, 2023	22.11	22.29	22.11	22.22	22.22	73,400
Feb 28, 2023	22.12	22.44	22.12	22.38	22.38	53,600
Feb 27, 2023	22.25	22.27	22.21	22.21	22.21	45,000
Feb 24, 2023	21.96	22.22	21.96	22.18	22.18	26,300
Feb 23, 2023	22.33	22.40	22.20	22.34	22.34	33,200
Feb 22, 2023	22.33	22.33	22.17	22.18	22.18	26,300
Feb 21, 2023	22.45	22.45	22.33	22.34	22.34	40,800
Feb 17, 2023	22.61	22.69	22.56	22.69	22.69	21,500
Feb 16, 2023	22.37	22.75	22.37	22.69	22.69	19,500
Feb 15, 2023	22.59	22.67	22.59	22.66	22.66	49,300
Feb 14, 2023	22.79	23.03	22.78	22.89	22.89	30,700
Feb 13, 2023	23.02	23.02	22.72	22.97	22.97	36,200
Feb 10, 2023	22.64	22.85	22.64	22.82	22.82	25,100
Feb 09, 2023	22.63	22.63	22.36	22.39	22.39	34,800
Feb 08, 2023	22.65	22.69	22.53	22.54	22.54	22,100
Feb 07, 2023	22.51	22.75	22.37	22.62	22.62	39,600
Feb 06, 2023	22.65	22.65	22.52	22.63	22.63	32,100
Feb 03, 2023	23.03	23.03	22.66	22.80	22.80	22,500
Feb 02, 2023	23.53	23.53	23.16	23.19	23.19	22,200
Feb 01, 2023	23.42	23.68	23.41	23.57	23.57	37,800
Jan 31, 2023	23.51	23.58	23.49	23.52	23.52	18,000
Jan 30, 2023	23.61	23.66	23.55	23.55	23.55	22,300
Jan 27, 2023	23.60	23.66	23.53	23.62	23.62	24,300
Jan 26, 2023	23.39	23.58	23.38	23.46	23.46	100,800
Jan 25, 2023	23.49	23.63	23.43	23.61	23.61	129,300
Jan 24, 2023	23.50	23.65	23.40	23.62	23.62	240,100
Jan 23, 2023	23.08	23.32	23.08	23.26	23.26	33,300
Jan 20, 2023	23.13	23.17	22.91	23.12	23.12	28,100
Jan 19, 2023	23.34	23.48	22.95	23.44	23.44	113,700
Jan 18, 2023	23.41	23.48	23.12	23.13	23.13	49,100
Jan 17, 2023	23.37	23.64	23.37	23.62	23.62	40,100
Jan 13, 2023	23.45	23.86	23.45	23.81	23.81	45,600
Jan 12, 2023	22.46	23.27	22.46	23.11	23.11	65,100
Jan 11, 2023	21.25	21.72	21.25	21.65	21.65	76,900
Jan 10, 2023	21.26	21.30	21.19	21.25	21.25	81,700
Jan 09, 2023	21.19	21.28	21.14	21.15	21.15	46,800
Jan 06, 2023	20.83	21.18	20.72	21.16	21.16	54,700
Jan 05, 2023	20.67	20.76	20.62	20.70	20.70	83,700
Jan 04, 2023	21.16	21.16	20.90	20.95	20.95	59,000
Jan 03, 2023	22.12	22.12	21.42	21.47	21.47	57,300
Dec 30, 2022	21.55	21.80	21.30	21.40	21.40	37,100
Dec 29, 2022	20.63	21.41	20.63	21.35	21.35	64,200
Dec 28, 2022	21.49	21.49	21.19	21.25	21.25	57,800
Dec 27, 2022	21.36	21.41	21.32	21.35	21.35	40,200
Dec 23, 2022	20.50	21.81	20.50	21.22	21.22	36,000
Dec 22, 2022	20.44	21.15	20.44	21.10	21.10	110,500
Dec 21, 2022	20.94	21.09	20.87	20.87	20.87	55,500
Dec 20, 2022	21.10	21.24	21.03	21.03	21.03	111,500
Dec 19, 2022	20.11	20.74	20.11	20.65	20.65	87,400
Dec 16, 2022	20.60	20.71	20.57	20.67	20.67	47,900
Dec 15, 2022	20.60	20.83	20.37	20.42	20.42	71,800
Dec 14, 2022	20.74	21.31	20.57	20.69	20.69	38,100
Dec 13, 2022	20.85	20.86	20.60	20.72	20.72	72,900
Dec 12, 2022	20.37	20.53	20.29	20.33	20.33	65,700
Dec 09, 2022	20.25	20.48	20.25	20.40	20.40	55,700
Dec 08, 2022	20.35	20.35	20.06	20.17	20.17	90,000
Dec 07, 2022	20.06	20.08	19.96	20.01	20.01	107,700
Dec 06, 2022	19.77	19.81	19.57	19.67	19.67	414,700
Dec 05, 2022	19.86	19.88	19.64	19.74	19.74	199,900
Dec 02, 2022	19.96	20.12	19.92	20.12	20.12	56,700
Dec 01, 2022	20.26	20.39	20.22	20.34	20.34	81,000
Nov 30, 2022	20.06	20.39	19.95	20.33	20.33	96,200
Nov 29, 2022	20.34	20.45	20.32	20.32	20.32	91,300
Nov 28, 2022	20.06	20.63	20.06	20.43	20.43	51,400
Nov 25, 2022	20.35	20.53	20.35	20.51	20.51	65,500
Nov 23, 2022	20.30	20.52	20.30	20.49	20.49	30,400
Nov 22, 2022	20.13	20.25	20.11	20.21	20.21	68,600
Nov 21, 2022	19.69	19.70	19.60	19.64	19.64	83,700
Nov 18, 2022	20.06	20.09	19.96	19.99	19.99	57,400
Nov 17, 2022	20.11	20.20	19.35	19.84	19.84	131,900
Nov 16, 2022	19.79	19.80	19.71	19.77	19.77	95,300
Nov 15, 2022	20.01	20.01	19.51	19.80	19.80	83,000
Nov 14, 2022	19.18	19.45	19.18	19.38	19.38	126,700
Nov 11, 2022	20.34	20.45	20.05	20.31	20.31	34,700
Nov 10, 2022	19.58	20.31	19.58	20.31	20.31	179,700
Nov 09, 2022	19.38	19.62	19.06	19.19	19.19	229,300
Nov 08, 2022	18.53	19.30	18.53	19.20	19.20	361,800
Nov 07, 2022	19.64	19.64	18.94	18.97	18.97	302,800
Nov 04, 2022	18.52	18.79	18.52	18.79	18.79	336,000
Nov 03, 2022	18.35	18.46	18.34	18.41	18.41	331,100
Nov 02, 2022	18.72	18.82	18.45	18.48	18.48	322,000
Nov 01, 2022	18.95	18.95	18.68	18.68	18.68	357,000
Oct 31, 2022	18.56	18.63	18.49	18.49	18.49	291,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7292-0.0004(-0.0583%)

CRUDE OIL70.31+0.35(+0.50%)

BTC-CAD38,791.04+820.78(+2.16%)

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

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7292
-0.0004(-0.0583%)

CRUDE OIL
70.31
+0.35(+0.50%)

BTC-CAD
38,791.04
+820.78(+2.16%)