U.S. markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.07+0.14 (+0.61%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202122.9423.2422.9023.0723.0720,100
Jul 22, 202122.9323.0622.8922.9322.9317,200
Jul 21, 202122.9023.0122.8022.9822.9834,900
Jul 20, 202122.6123.0422.6123.0023.0057,300
Jul 19, 202122.7122.7122.3522.4422.4458,100
Jul 16, 202122.8522.9022.7122.7422.7465,500
Jul 15, 202123.0023.0222.9222.9622.9622,400
Jul 14, 202123.1423.1423.0023.0523.0550,200
Jul 13, 202123.2723.2723.1123.1623.1627,000
Jul 12, 202123.2623.2623.0723.1623.1613,100
Jul 09, 202123.0723.1622.6523.1523.1555,000
Jul 08, 202123.1823.3022.8522.9122.9132,500
Jul 07, 202123.5623.5623.3123.3123.3147,100
Jul 06, 202123.5423.5423.2823.4923.4928,100
Jul 02, 202123.2923.3323.2023.2223.2219,900
Jul 01, 202123.3023.3523.0823.0823.08115,200
Jun 30, 202123.9523.9523.8223.8223.8219,900
Jun 29, 202123.9224.0223.9223.9523.9566,200
Jun 28, 202123.5123.9023.5123.9023.9042,800
Jun 25, 202122.7422.7522.6722.7522.7542,000
Jun 24, 202122.9522.9522.8322.8722.8720,200
Jun 23, 202123.2223.4122.6622.8022.8026,300
Jun 22, 202123.5623.5623.0823.3323.3357,600
Jun 21, 202122.8423.1022.8423.1023.1057,300
Jun 18, 202122.5222.8022.3522.3522.3530,200
Jun 17, 202122.7522.7722.5922.7622.7654,400
Jun 16, 202122.6622.7222.5422.6522.6524,000
Jun 15, 202122.6122.6622.5822.6422.6435,300
Jun 14, 202122.4022.4022.3022.3722.3732,000
Jun 11, 202122.5422.5422.3422.4022.4014,700
Jun 10, 202122.3522.3522.0822.3422.3417,700
Jun 09, 202122.2522.2522.0422.0522.0530,700
Jun 08, 202122.2222.8722.2222.7022.7018,100
Jun 07, 202122.8323.0022.7322.7622.7634,200
Jun 04, 202122.5422.6422.5022.5722.5743,800
Jun 03, 202122.2522.3122.1722.3022.3027,600
Jun 02, 202122.0922.1422.0522.1222.1252,900
Jun 01, 202121.6021.9321.1921.3221.3239,900
May 28, 202122.6122.6121.8622.0022.0072,200
May 27, 202121.9621.9621.7321.8021.8078,400
May 26, 202122.3222.4522.3222.4222.4233,200
May 25, 202122.3022.3222.1422.1622.1675,100
May 24, 202122.6022.6022.4422.4722.4723,900
May 21, 202122.8223.0022.2622.3522.3545,600
May 20, 202122.6422.6422.0222.2122.21118,300
May 19, 202122.4522.4522.1922.3122.3135,500
May 18, 202122.3122.5322.3122.3522.3589,700
May 17, 202122.2022.2021.7221.8221.8234,400
May 14, 202122.5722.6922.5122.6122.6167,700
May 13, 202122.3322.3322.0022.2622.2676,100
May 12, 202121.3422.1920.8321.4221.42133,400
May 11, 202121.2321.3821.0921.3321.3357,600
May 10, 202121.8021.8121.4321.4321.4332,300
May 07, 202122.3022.4222.3022.3922.3916,900
May 06, 202122.0022.0021.7621.9521.9573,000
May 05, 202121.2521.9421.2521.6721.6739,500
May 04, 202121.7521.7521.5021.7421.7426,800
May 03, 202121.7221.8521.6021.8521.8529,200
Apr 30, 202121.4021.7421.4021.5221.5228,400
Apr 29, 202120.7120.8820.6620.7420.7423,300
Apr 28, 202120.2021.3420.2020.6520.6528,600
Apr 27, 202120.5920.6420.4920.6220.6254,500
Apr 26, 202120.9720.9720.8720.8720.8727,400
Apr 23, 202120.2321.0820.2321.0721.0722,900
Apr 22, 202120.5220.9720.3120.8220.8240,600
Apr 21, 202121.0221.0220.5820.8620.8628,500
Apr 20, 202120.8621.0320.6020.6320.6332,800
Apr 19, 202120.8420.8520.6320.7120.7153,800
Apr 16, 202120.9020.9620.5720.9620.9645,000
Apr 15, 202121.3021.5821.3021.4921.49108,100
Apr 14, 202119.9120.4619.9120.4420.4423,500
Apr 13, 202120.2520.4320.2520.3520.3533,700
Apr 12, 202120.8320.8319.8120.1320.1325,500
Apr 09, 202120.2320.2319.6419.7819.7828,400
Apr 08, 202121.0221.0220.2820.5220.5243,600
Apr 07, 202120.0220.5720.0220.5420.5446,700
Apr 06, 202120.8120.8120.1720.1720.1728,400
Apr 05, 202121.1721.1720.5020.6220.6238,900
Apr 01, 202120.3320.5120.3320.4920.4930,800
Mar 31, 202120.4320.4320.1320.2520.2581,100
Mar 30, 202120.9620.9620.6220.8120.81124,200
Mar 29, 202120.9521.4620.8320.9320.9338,000
Mar 26, 202120.0320.9220.0320.8920.8936,200
Mar 25, 202120.3520.5920.2820.5820.5830,700
Mar 24, 202120.0020.0519.9120.0120.0124,700
Mar 23, 202120.1320.8420.1320.6720.6732,200
Mar 22, 202120.5320.6920.4820.6220.6283,900
Mar 19, 202120.6620.6620.3420.5020.5041,400
Mar 18, 202120.1520.2620.1120.1120.1121,200
Mar 17, 202120.8220.8220.1720.2620.2674,800
Mar 16, 202119.7420.4319.7420.3520.35154,900
Mar 15, 202120.2520.3720.2020.3120.3138,700
Mar 12, 202120.3520.3519.8219.9619.9630,600
Mar 11, 202119.9820.0219.6319.9919.9922,500
Mar 10, 202120.4020.4020.0720.4020.4039,500
Mar 09, 202120.3320.5520.3320.4420.4459,000
Mar 08, 202120.0020.0019.7719.8319.8324,800
Mar 05, 202119.2519.8719.2519.8719.8764,000
Mar 04, 202119.5819.6819.4019.4519.4540,600
Mar 03, 202119.5919.6819.4419.5819.5828,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...