Canada markets open in 3 hours 57 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.80-0.39 (-1.66%)
At close: 03:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202323.0323.0322.6622.8022.8022,500
Feb 02, 202323.5323.5323.1623.1923.1922,200
Feb 01, 202323.4223.6823.4123.5723.5737,800
Jan 31, 202323.5123.5823.4923.5223.5218,000
Jan 30, 202323.6123.6623.5523.5523.5522,300
Jan 27, 202323.6023.6623.5323.6223.6224,300
Jan 26, 202323.3923.5823.3823.4623.46100,800
Jan 25, 202323.4923.6323.4323.6123.61129,300
Jan 24, 202323.5023.6523.4023.6223.62240,100
Jan 23, 202323.0823.3223.0823.2623.2633,300
Jan 20, 202323.1323.1722.9123.1223.1228,100
Jan 19, 202323.3423.4822.9523.4423.44113,700
Jan 18, 202323.4123.4823.1223.1323.1349,100
Jan 17, 202323.3723.6423.3723.6223.6240,100
Jan 13, 202323.4523.8623.4523.8123.8145,600
Jan 12, 202322.4623.2722.4623.1123.1165,100
Jan 11, 202321.2521.7221.2521.6521.6576,900
Jan 10, 202321.2621.3021.1921.2521.2581,700
Jan 09, 202321.1921.2821.1421.1521.1546,800
Jan 06, 202320.8321.1820.7221.1621.1654,700
Jan 05, 202320.6720.7620.6220.7020.7083,700
Jan 04, 202321.1621.1620.9020.9520.9559,000
Jan 03, 202322.1222.1221.4221.4721.4757,300
Dec 30, 202221.5521.8021.3021.4021.4037,100
Dec 29, 202220.6321.4120.6321.3521.3564,200
Dec 28, 202221.4921.4921.1921.2521.2557,800
Dec 27, 202221.3621.4121.3221.3521.3540,200
Dec 23, 202220.5021.8120.5021.2221.2236,000
Dec 22, 202220.4421.1520.4421.1021.10110,500
Dec 21, 202220.9421.0920.8720.8720.8755,500
Dec 20, 202221.1021.2421.0321.0321.03111,500
Dec 19, 202220.1120.7420.1120.6520.6587,400
Dec 16, 202220.6020.7120.5720.6720.6747,900
Dec 15, 202220.6020.8320.3720.4220.4271,800
Dec 14, 202220.7421.3120.5720.6920.6938,100
Dec 13, 202220.8520.8620.6020.7220.7272,900
Dec 12, 202220.3720.5320.2920.3320.3365,700
Dec 09, 202220.2520.4820.2520.4020.4055,700
Dec 08, 202220.3520.3520.0620.1720.1790,000
Dec 07, 202220.0620.0819.9620.0120.01107,700
Dec 06, 202219.7719.8119.5719.6719.67414,700
Dec 05, 202219.8619.8819.6419.7419.74199,900
Dec 02, 202219.9620.1219.9220.1220.1256,700
Dec 01, 202220.2620.3920.2220.3420.3481,000
Nov 30, 202220.0620.3919.9520.3320.3396,200
Nov 29, 202220.3420.4520.3220.3220.3291,300
Nov 28, 202220.0620.6320.0620.4320.4351,400
Nov 25, 202220.3520.5320.3520.5120.5165,500
Nov 23, 202220.3020.5220.3020.4920.4930,400
Nov 22, 202220.1320.2520.1120.2120.2168,600
Nov 21, 202219.6919.7019.6019.6419.6483,700
Nov 18, 202220.0620.0919.9619.9919.9957,400
Nov 17, 202220.1120.2019.3519.8419.84131,900
Nov 16, 202219.7919.8019.7119.7719.7795,300
Nov 15, 202220.0120.0119.5119.8019.8083,000
Nov 14, 202219.1819.4519.1819.3819.38126,700
Nov 11, 202220.3420.4520.0520.3120.3134,700
Nov 10, 202219.5820.3119.5820.3120.31179,700
Nov 09, 202219.3819.6219.0619.1919.19229,300
Nov 08, 202218.5319.3018.5319.2019.20361,800
Nov 07, 202219.6419.6418.9418.9718.97302,800
Nov 04, 202218.5218.7918.5218.7918.79336,000
Nov 03, 202218.3518.4618.3418.4118.41331,100
Nov 02, 202218.7218.8218.4518.4818.48322,000
Nov 01, 202218.9518.9518.6818.6818.68357,000
Oct 31, 202218.5618.6318.4918.4918.49291,000
Oct 28, 202218.6118.7918.6118.7718.77117,300
Oct 27, 202218.6818.7518.5118.5418.54375,800
Oct 26, 202218.9319.0918.9018.9918.99109,600
Oct 25, 202218.6518.9218.0718.8518.85228,200
Oct 24, 202218.6818.7918.6418.7718.77164,200
Oct 21, 202217.9519.1517.9519.0419.0498,000
Oct 20, 202218.9419.1218.8418.8718.87380,500
Oct 19, 202218.8518.8618.7418.7618.76192,000
Oct 18, 202219.2919.2918.5118.5818.58244,000
Oct 17, 202219.3319.3318.7018.8118.81151,200
Oct 14, 202218.9719.0018.6418.6918.69151,100
Oct 13, 202217.9218.8617.9218.7718.77203,900
Oct 12, 202218.4718.5318.3918.4018.4074,700
Oct 11, 202217.8918.2617.5917.8217.82186,900
Oct 10, 202219.1419.1418.4618.5718.57185,400
Oct 07, 202218.7918.8518.6318.6718.67137,800
Oct 06, 202220.0020.1319.9620.0020.0082,900
Oct 05, 202219.2019.9419.2019.8819.88113,000
Oct 04, 202220.2020.3220.0920.3220.32200,200
Oct 03, 202219.5019.5019.2319.3519.35156,600
Sept 30, 202220.1020.2820.0420.2420.24256,400
Sept 29, 202220.4020.4020.0720.1920.19297,700
Sept 28, 202220.0020.3720.0020.3720.37206,500
Sept 27, 202220.4220.4220.2220.2920.29298,500
Sept 26, 202220.3620.3920.2020.2820.28177,100
Sept 23, 202220.7320.7319.9320.3620.3670,700
Sept 22, 202220.7620.8820.6520.7420.74152,200
Sept 21, 202220.5320.7720.4820.5320.5347,200
Sept 20, 202221.1821.1820.6720.7120.71156,900
Sept 19, 202219.9521.2519.9520.9220.92145,600
Sept 16, 202220.7520.8520.7120.8520.85110,700
Sept 15, 202221.2521.2520.5120.5520.55105,400
Sept 14, 202220.7820.8320.6520.7120.7158,500
Sept 13, 202219.9220.8819.9220.3420.34179,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...