Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven & I Holdings Co. Ltd (OP: SVNDF )

13.16 UNCHANGED
Last Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 13.16 82 +0.09(+0.65%)
May 21, 2024 13.07 13.07 13.07 13.07 250 +0.06(+0.46%)
May 17, 2024 13.02 0 +0.13(+1.05%)
May 13, 2024 12.88 8,862 -0.46(-3.45%)
May 10, 2024 13.34 13.34 13.34 13.34 112 +0.30(+2.34%)
May 01, 2024 13.04 0 +0.50(+3.95%)
Apr 25, 2024 12.54 0 -0.41(-3.17%)
Apr 19, 2024 12.95 3,900 -0.80(-5.82%)
Apr 11, 2024 13.75 0 -0.58(-4.05%)
Apr 10, 2024 14.33 14.33 14.33 14.33 275 -0.26(-1.81%)
Apr 09, 2024 14.87 14.87 14.59 14.59 700 +0.59(+4.24%)
Apr 02, 2024 14.00 0 -0.13(-0.96%)
Apr 01, 2024 14.05 14.13 14.05 14.13 730 -0.18(-1.22%)
Mar 18, 2024 14.31 2 -0.38(-2.55%)
Mar 14, 2024 14.69 15 +0.04(+0.29%)
Mar 01, 2024 14.64 0 -27.72(-65.43%)
Feb 27, 2024 42.36 0 -0.39(-0.91%)
Feb 26, 2024 42.75 42.75 42.75 42.75 127 +1.69(+4.12%)
Feb 20, 2024 41.06 0 -0.28(-0.68%)
Feb 09, 2024 41.34 15,000 +2.04(+5.19%)
Jan 31, 2024 39.30 0 +0.05(+0.13%)
Jan 30, 2024 39.25 39.25 39.25 39.25 200 +0.75(+1.95%)
Jan 23, 2024 38.50 600 +0.34(+0.90%)
Jan 18, 2024 38.16 1 +1.02(+2.73%)
Dec 18, 2023 37.14 0 -3.17(-7.86%)
Dec 14, 2023 40.31 100 +0.47(+1.18%)
Dec 07, 2023 39.84 0 +0.04(+0.10%)
Dec 05, 2023 39.80 0 +1.79(+4.71%)
Nov 30, 2023 38.01 0 +0.01(+0.03%)
Nov 22, 2023 38.00 0 -0.08(-0.20%)
Nov 21, 2023 38.08 38.08 38.08 38.08 203 +0.03(+0.07%)
Nov 20, 2023 38.05 38.05 38.05 38.05 200 +0.49(+1.32%)
Nov 10, 2023 37.55 15,000 +2.05(+5.79%)
Oct 30, 2023 35.50 3 -1.32(-3.59%)
Oct 13, 2023 36.82 0 -0.65(-1.73%)
Oct 12, 2023 37.47 37.47 37.47 37.47 100 -2.48(-6.22%)
Sep 28, 2023 39.95 0 +0.16(+0.39%)
Sep 25, 2023 39.80 0 +0.26(+0.66%)
Sep 22, 2023 39.79 39.79 39.45 39.54 6,065 -0.81(-2.01%)
Sep 21, 2023 40.35 40.35 40.35 40.35 800 -0.50(-1.22%)
Sep 19, 2023 40.85 822 -0.15(-0.37%)
Sep 12, 2023 41.00 0 +1.00(+2.50%)
Sep 08, 2023 40.00 916 -0.42(-1.05%)
Sep 07, 2023 40.42 40.42 40.42 40.42 100 -0.38(-0.92%)
Aug 31, 2023 40.80 810 +1.10(+2.77%)
Aug 30, 2023 39.78 39.78 39.70 39.70 1,100 -0.61(-1.51%)
Aug 29, 2023 41.05 41.05 40.31 40.31 1,136 -0.42(-1.04%)
Aug 28, 2023 40.72 41.05 40.72 40.73 10,750 -0.07(-0.17%)
Aug 25, 2023 41.45 41.45 40.80 40.80 1,000 -0.40(-0.97%)
Aug 24, 2023 41.20 41.20 41.20 41.20 1,000 +0.35(+0.86%)
Aug 23, 2023 40.85 40.85 40.85 40.85 250 -0.80(-1.93%)
Aug 15, 2023 41.65 2,105 -0.75(-1.77%)
Aug 14, 2023 42.14 42.40 41.39 42.40 4,001 +0.37(+0.87%)
Aug 11, 2023 42.03 42.03 42.03 42.03 300 +1.03(+2.52%)
Aug 07, 2023 41.00 0 -0.56(-1.35%)
Aug 04, 2023 41.56 41.56 41.56 41.56 100 +1.31(+3.25%)
Aug 03, 2023 40.25 40.25 40.25 40.25 130 -1.25(-3.01%)
Jul 28, 2023 41.50 20 +0.05(+0.12%)
Jul 27, 2023 41.45 41.45 41.45 41.45 250 -0.55(-1.31%)
Jul 20, 2023 42.00 0 -0.05(-0.12%)
Jul 19, 2023 42.05 42.05 42.05 42.05 525 -2.60(-5.82%)
Jul 12, 2023 44.65 3 +2.16(+5.08%)
Jul 10, 2023 42.49 0 -0.24(-0.56%)
Jun 30, 2023 42.73 0 +0.08(+0.19%)
Jun 27, 2023 42.65 1 -0.45(-1.04%)
Jun 21, 2023 43.10 100 -1.70(-3.79%)
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.