UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.19+0.10 (+0.76%)
At close: 03:53PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.9713.1912.9213.1913.1993,250
02 May 202412.8713.0912.8713.0913.09100,300
01 May 202412.9613.0212.9012.9212.9252,100
30 Apr 202412.5112.9612.5112.8212.82173,300
29 Apr 202413.1113.1112.9813.0813.08198,700
26 Apr 202413.1813.4412.8612.9812.98231,200
25 Apr 202413.4413.4413.0813.1913.19138,500
24 Apr 202412.8513.7412.8513.1313.13101,200
23 Apr 202413.4813.4813.1113.1913.19390,600
22 Apr 202413.1813.1813.0713.1113.11171,800
19 Apr 202412.6112.9512.6112.9212.92104,600
18 Apr 202412.7612.7612.4012.6112.61242,000
17 Apr 202412.6312.6712.5612.6112.61237,100
16 Apr 202412.7612.7712.7012.7012.70185,000
15 Apr 202412.9812.9812.8612.8912.8995,500
12 Apr 202413.0013.2812.9012.9212.92159,100
11 Apr 202413.5013.5013.3013.3513.35103,800
10 Apr 202414.3414.3914.1014.2514.2571,400
09 Apr 202414.7515.4614.6714.8614.8689,800
08 Apr 202414.4414.4414.2114.2414.24103,700
05 Apr 202414.0414.1914.0414.1614.16107,200
04 Apr 202413.7514.4313.7514.0214.0279,100
03 Apr 202413.9614.3613.9614.1514.15160,800
02 Apr 202414.1214.3314.0014.0514.05152,600
01 Apr 202414.5414.5413.7814.1514.15150,400
28 Mar 202414.1314.9014.1314.6014.6041,900
27 Mar 202414.3214.5614.3014.4114.41118,000
26 Mar 202413.9914.3013.9914.2414.24110,500
25 Mar 202414.2014.2014.0614.0714.07692,400
22 Mar 202414.2014.8014.2014.4514.45123,500
21 Mar 202414.1914.8914.1914.4614.4633,700
20 Mar 202414.4014.5314.4014.5214.5242,300
19 Mar 202414.7914.7914.3314.4814.48286,300
18 Mar 202414.7314.7314.2914.3514.3579,900
15 Mar 202414.3414.3714.2814.3114.3169,500
14 Mar 202414.3914.3914.2514.2714.2761,400
13 Mar 202414.3014.5913.7414.1914.1958,900
12 Mar 202414.2314.2414.0714.1514.1570,300
11 Mar 202414.2314.2314.1014.1414.1496,600
08 Mar 202414.6014.8814.5014.5114.5179,300
07 Mar 202414.4214.9414.4214.9114.91102,100
06 Mar 202414.1614.8714.1614.7114.71147,400
05 Mar 202414.4514.7014.4314.5714.5758,300
04 Mar 202415.0715.6014.5314.8214.8280,200
04 Mar 20243:2 Stock split
01 Mar 202414.9914.9914.5314.6714.6791,800
29 Feb 202415.2015.2014.3315.0015.00113,250
28 Feb 202414.2914.2913.1813.8713.87127,800
27 Feb 202414.0014.4513.9314.3014.30148,800
26 Feb 202414.4214.6214.1714.2114.2189,400
23 Feb 202414.4714.4714.1214.1314.13115,950
22 Feb 202414.3514.5214.0514.1514.1599,600
21 Feb 202414.1314.2113.9914.0714.07189,150
20 Feb 202413.8714.2213.8714.1714.1781,750
16 Feb 202413.1713.9613.1713.6913.69159,750
15 Feb 202413.7613.9413.7513.8913.8995,700
14 Feb 202413.9013.9713.9013.9713.9785,500
13 Feb 202413.4714.0913.4713.7513.75157,350
12 Feb 202413.2313.9113.2313.8813.8887,450
09 Feb 202413.7913.8613.6513.7413.7466,750
08 Feb 202413.4913.5413.4313.4913.49118,500
07 Feb 202413.5213.6913.5213.6713.67345,000
06 Feb 202413.8113.8113.5913.6313.63863,700
05 Feb 202413.5313.6113.4613.5313.53393,900
02 Feb 202413.3813.3813.2213.3313.3396,300
01 Feb 202413.3313.3913.3113.3913.3962,400
31 Jan 202413.2713.3113.1513.1513.1585,950
30 Jan 202413.2313.2313.0913.1313.13114,750
29 Jan 202413.1313.2713.0913.2513.25184,500
26 Jan 202413.1313.2613.0713.1313.13482,250
25 Jan 202412.9113.1712.9113.1313.13588,450
24 Jan 202412.9112.9112.7912.7912.7998,700
23 Jan 202412.8512.9112.7512.7812.78153,000
22 Jan 202412.9713.1012.9013.0913.09151,350
19 Jan 202412.8312.9412.7812.8412.84212,850
18 Jan 202412.7112.8912.7112.8512.85681,900
17 Jan 202412.9913.0112.9512.9912.99178,500
16 Jan 202413.0513.3113.0313.0713.07159,150
12 Jan 202413.2513.2613.0913.0913.09228,000
11 Jan 202413.5013.5513.2713.3713.37131,850
10 Jan 202413.2213.2313.1913.2313.23140,250
09 Jan 202412.9413.4812.9413.1913.19223,800
08 Jan 202413.0413.3013.0413.1713.17251,100
05 Jan 202412.9913.1312.9913.0813.08200,550
04 Jan 202413.1813.3413.0413.0613.06413,850
03 Jan 202413.0913.0912.9713.0413.04280,200
02 Jan 202413.1513.1813.0613.1113.11167,100
29 Dec 202313.5313.5313.1513.2313.23162,450
28 Dec 202313.1913.2113.1713.1813.18100,050
27 Dec 202313.3313.3312.8713.1313.13151,050
26 Dec 202313.3613.3612.9913.0813.08131,550
22 Dec 202313.0313.1013.0313.0713.07157,200
21 Dec 202312.3312.9012.3312.8912.89463,200
20 Dec 202312.2612.8012.2612.6212.62170,700
19 Dec 202312.4212.9412.4212.6312.63790,650
18 Dec 202312.1112.6912.1112.6412.641,614,900
15 Dec 202312.9512.9512.7712.8312.83513,300
14 Dec 202313.2813.4413.2213.4113.41374,250
13 Dec 202312.6713.5012.6713.4313.43286,500
12 Dec 202313.3013.4013.2913.3913.391,054,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...