Skip to main content

Seven & I Holdings C ADR (OP: SVNDY )

14.35 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.12 22.44 22.12 22.38 53,572 +0.17(+0.77%)
Feb 27, 2023 22.25 22.27 22.21 22.21 44,955 +0.03(+0.14%)
Feb 24, 2023 22.22 22.22 21.96 22.18 26,302 -0.16(-0.72%)
Feb 23, 2023 22.33 22.40 22.20 22.34 33,245 +0.16(+0.72%)
Feb 22, 2023 22.23 22.33 22.17 22.18 26,326 -0.16(-0.73%)
Feb 21, 2023 22.45 22.45 22.33 22.34 40,792 -0.35(-1.53%)
Feb 17, 2023 22.61 22.69 22.55 22.69 21,509 +0.00(+0.00%)
Feb 16, 2023 22.37 22.75 22.37 22.69 19,516 +0.03(+0.13%)
Feb 15, 2023 22.62 22.67 22.59 22.66 49,319 -0.23(-1.00%)
Feb 14, 2023 22.78 23.03 22.78 22.89 30,663 -0.08(-0.35%)
Feb 13, 2023 23.02 23.02 22.72 22.97 36,173 +0.15(+0.66%)
Feb 10, 2023 22.64 22.85 22.64 22.82 25,060 +0.43(+1.94%)
Feb 09, 2023 22.63 22.63 22.36 22.39 34,803 -0.15(-0.69%)
Feb 08, 2023 22.65 22.69 22.53 22.54 22,159 -0.08(-0.35%)
Feb 07, 2023 22.46 22.75 22.37 22.62 39,615 -0.01(-0.04%)
Feb 06, 2023 22.61 22.65 22.52 22.63 32,091 -0.17(-0.75%)
Feb 03, 2023 23.03 23.03 22.66 22.80 22,487 -0.38(-1.66%)
Feb 02, 2023 23.53 23.53 23.16 23.18 22,240 -0.39(-1.63%)
Feb 01, 2023 23.42 23.68 23.41 23.57 37,769 +0.05(+0.21%)
Jan 31, 2023 23.51 23.58 23.49 23.52 17,955 -0.03(-0.13%)
Jan 30, 2023 23.61 23.66 23.55 23.55 22,283 -0.07(-0.30%)
Jan 27, 2023 23.60 23.66 23.53 23.62 24,296 +0.16(+0.66%)
Jan 26, 2023 23.39 23.58 23.38 23.46 100,808 -0.15(-0.62%)
Jan 25, 2023 23.49 23.63 23.43 23.61 129,278 -0.01(-0.04%)
Jan 24, 2023 23.50 23.65 23.40 23.62 240,130 +0.36(+1.54%)
Jan 23, 2023 23.08 23.32 23.08 23.26 33,316 +0.14(+0.61%)
Jan 20, 2023 23.13 23.17 22.91 23.12 28,135 -0.32(-1.37%)
Jan 19, 2023 23.34 23.48 22.95 23.44 113,709 +0.31(+1.34%)
Jan 18, 2023 23.38 23.48 23.12 23.13 49,148 -0.49(-2.07%)
Jan 17, 2023 23.37 23.64 23.37 23.62 40,107 -0.19(-0.80%)
Jan 13, 2023 23.45 23.86 23.45 23.81 45,587 +0.70(+3.02%)
Jan 12, 2023 22.48 23.27 22.46 23.11 65,067 +1.46(+6.75%)
Jan 11, 2023 21.69 21.72 21.25 21.65 76,864 +0.40(+1.88%)
Jan 10, 2023 21.26 21.30 21.18 21.25 81,748 +0.10(+0.47%)
Jan 09, 2023 21.14 21.28 21.14 21.15 46,835 -0.01(-0.05%)
Jan 06, 2023 20.80 21.18 20.72 21.16 54,694 +0.46(+2.22%)
Jan 05, 2023 20.67 20.76 20.62 20.70 83,695 -0.25(-1.17%)
Jan 04, 2023 21.16 21.16 20.90 20.95 58,955 -0.52(-2.45%)
Jan 03, 2023 21.58 22.12 21.42 21.47 57,276 +0.07(+0.35%)
Dec 30, 2022 21.55 21.80 21.30 21.39 37,063 +0.04(+0.21%)
Dec 29, 2022 20.63 21.41 20.63 21.35 64,170 +0.10(+0.47%)
Dec 28, 2022 21.49 21.49 21.19 21.25 57,812 -0.10(-0.47%)
Dec 27, 2022 21.36 21.41 21.32 21.35 40,224 +0.13(+0.61%)
Dec 23, 2022 20.50 21.81 20.50 21.22 35,970 +0.12(+0.57%)
Dec 22, 2022 20.44 21.15 20.44 21.10 110,450 +0.23(+1.10%)
Dec 21, 2022 20.94 21.09 20.87 20.87 55,505 -0.16(-0.76%)
Dec 20, 2022 21.10 21.24 21.03 21.03 111,547 +0.38(+1.84%)
Dec 19, 2022 20.11 20.74 20.11 20.65 87,402 -0.02(-0.10%)
Dec 16, 2022 20.60 20.71 20.57 20.67 47,864 +0.25(+1.22%)
Dec 15, 2022 20.82 20.82 20.37 20.42 71,774 -0.27(-1.30%)
Dec 14, 2022 20.78 21.31 20.57 20.69 38,133 -0.03(-0.14%)
Dec 13, 2022 20.77 20.86 20.60 20.72 72,935 +0.39(+1.92%)
Dec 12, 2022 20.37 20.53 20.29 20.33 65,702 -0.07(-0.34%)
Dec 09, 2022 20.25 20.48 20.25 20.40 55,701 +0.23(+1.14%)
Dec 08, 2022 20.35 20.35 20.05 20.17 90,008 +0.16(+0.80%)
Dec 07, 2022 20.00 20.08 19.96 20.01 107,741 +0.34(+1.73%)
Dec 06, 2022 19.81 19.81 19.57 19.67 414,686 -0.07(-0.35%)
Dec 05, 2022 19.86 19.88 19.64 19.74 199,857 -0.38(-1.89%)
Dec 02, 2022 19.96 20.12 19.92 20.12 56,678 -0.22(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.