Canada markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.92+0.31 (+2.46%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202412.6112.9512.6112.9212.92104,600
Apr 18, 202412.7612.7612.4012.6112.61242,000
Apr 17, 202412.6312.6712.5612.6112.61237,100
Apr 16, 202412.7612.7712.7012.7012.70185,000
Apr 15, 202412.9812.9812.8612.8912.8995,500
Apr 12, 202413.0013.2812.9012.9212.92159,100
Apr 11, 202413.5013.5013.3013.3513.35103,800
Apr 10, 202414.3414.3914.1014.2514.2571,400
Apr 09, 202414.7515.4614.6714.8614.8689,800
Apr 08, 202414.4414.4414.2114.2414.24103,700
Apr 05, 202414.0414.1914.0414.1614.16107,200
Apr 04, 202413.7514.4313.7514.0214.0279,100
Apr 03, 202413.9614.3613.9614.1514.15160,800
Apr 02, 202414.1214.3314.0014.0514.05152,600
Apr 01, 202414.5414.5413.7814.1514.15150,400
Mar 28, 202414.1314.9014.1314.6014.6041,900
Mar 27, 202414.3214.5614.3014.4114.41118,000
Mar 26, 202413.9914.3013.9914.2414.24110,500
Mar 25, 202414.2014.2014.0614.0714.07692,400
Mar 22, 202414.2014.8014.2014.4514.45123,500
Mar 21, 202414.1914.8914.1914.4614.4633,700
Mar 20, 202414.4014.5314.4014.5214.5242,300
Mar 19, 202414.7914.7914.3314.4814.48286,300
Mar 18, 202414.7314.7314.2914.3514.3579,900
Mar 15, 202414.3414.3714.2814.3114.3169,500
Mar 14, 202414.3914.3914.2514.2714.2761,400
Mar 13, 202414.3014.5913.7414.1914.1958,900
Mar 12, 202414.2314.2414.0714.1514.1570,300
Mar 11, 202414.2314.2314.1014.1414.1496,600
Mar 08, 202414.6014.8814.5014.5114.5179,300
Mar 07, 202414.4214.9414.4214.9114.91102,100
Mar 06, 202414.1614.8714.1614.7114.71147,400
Mar 05, 202414.4514.7014.4314.5714.5758,300
Mar 04, 202415.0715.6014.5314.8214.8280,200
Mar 04, 20243:2 Stock Split
Mar 01, 202414.9914.9914.5314.6714.6791,800
Feb 29, 202415.2015.2014.3315.0015.00113,250
Feb 28, 202414.2914.2913.1813.8713.87127,800
Feb 27, 202414.0014.4513.9314.3014.30148,800
Feb 26, 202414.4214.6214.1714.2114.2189,400
Feb 23, 202414.4714.4714.1214.1314.13115,950
Feb 22, 202414.3514.5214.0514.1514.1599,600
Feb 21, 202414.1314.2113.9914.0714.07189,150
Feb 20, 202413.8714.2213.8714.1714.1781,750
Feb 16, 202413.1713.9613.1713.6913.69159,750
Feb 15, 202413.7613.9413.7513.8913.8995,700
Feb 14, 202413.9013.9713.9013.9713.9785,500
Feb 13, 202413.4714.0913.4713.7513.75157,350
Feb 12, 202413.2313.9113.2313.8813.8887,450
Feb 09, 202413.7913.8613.6513.7413.7466,750
Feb 08, 202413.4913.5413.4313.4913.49118,500
Feb 07, 202413.5213.6913.5213.6713.67345,000
Feb 06, 202413.8113.8113.5913.6313.63863,700
Feb 05, 202413.5313.6113.4613.5313.53393,900
Feb 02, 202413.3813.3813.2213.3313.3396,300
Feb 01, 202413.3313.3913.3113.3913.3962,400
Jan 31, 202413.2713.3113.1513.1513.1585,950
Jan 30, 202413.2313.2313.0913.1313.13114,750
Jan 29, 202413.1313.2713.0913.2513.25184,500
Jan 26, 202413.1313.2613.0713.1313.13482,250
Jan 25, 202412.9113.1712.9113.1313.13588,450
Jan 24, 202412.9112.9112.7912.7912.7998,700
Jan 23, 202412.8512.9112.7512.7812.78153,000
Jan 22, 202412.9713.1012.9013.0913.09151,350
Jan 19, 202412.8312.9412.7812.8412.84212,850
Jan 18, 202412.7112.8912.7112.8512.85681,900
Jan 17, 202412.9913.0112.9512.9912.99178,500
Jan 16, 202413.0513.3113.0313.0713.07159,150
Jan 12, 202413.2513.2613.0913.0913.09228,000
Jan 11, 202413.5013.5513.2713.3713.37131,850
Jan 10, 202413.2213.2313.1913.2313.23140,250
Jan 09, 202412.9413.4812.9413.1913.19223,800
Jan 08, 202413.0413.3013.0413.1713.17251,100
Jan 05, 202412.9913.1312.9913.0813.08200,550
Jan 04, 202413.1813.3413.0413.0613.06413,850
Jan 03, 202413.0913.0912.9713.0413.04280,200
Jan 02, 202413.1513.1813.0613.1113.11167,100
Dec 29, 202313.5313.5313.1513.2313.23162,450
Dec 28, 202313.1913.2113.1713.1813.18100,050
Dec 27, 202313.3313.3312.8713.1313.13151,050
Dec 26, 202313.3613.3612.9913.0813.08131,550
Dec 22, 202313.0313.1013.0313.0713.07157,200
Dec 21, 202312.3312.9012.3312.8912.89463,200
Dec 20, 202312.2612.8012.2612.6212.62170,700
Dec 19, 202312.4212.9412.4212.6312.63790,650
Dec 18, 202312.1112.6912.1112.6412.641,614,900
Dec 15, 202312.9512.9512.7712.8312.83513,300
Dec 14, 202313.2813.4413.2213.4113.41374,250
Dec 13, 202312.6713.5012.6713.4313.43286,500
Dec 12, 202313.3013.4013.2913.3913.391,054,950
Dec 11, 202312.8213.6112.8213.3713.37562,500
Dec 08, 202313.5713.5713.1913.2913.29690,450
Dec 07, 202312.7413.2912.7413.2913.29267,750
Dec 06, 202312.9613.4312.9613.2613.26138,150
Dec 05, 202313.0213.1513.0213.0713.07410,700
Dec 04, 202313.4313.4312.9913.0313.03323,700
Dec 01, 202312.9713.2112.9713.1313.13457,650
Nov 30, 202312.7213.1112.6713.1013.10531,000
Nov 29, 202312.5312.6712.4012.4012.40153,150
Nov 28, 202312.8412.8912.7912.8812.88163,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...