Skip to main content

Seven & I Holdings C ADR (OP: SVNDY )

14.60 +0.19 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.20 21.35 20.20 20.74 45,830 -0.16(-0.77%)
Jul 28, 2023 20.79 21.62 20.35 20.90 68,286 -0.11(-0.52%)
Jul 27, 2023 21.11 21.46 20.88 21.01 81,115 +0.52(+2.54%)
Jul 26, 2023 20.28 20.96 20.28 20.49 29,951 -0.25(-1.21%)
Jul 25, 2023 20.54 20.87 20.26 20.74 62,729 -0.04(-0.19%)
Jul 24, 2023 20.57 21.28 20.57 20.78 93,345 -0.05(-0.24%)
Jul 21, 2023 20.73 21.21 20.24 20.83 48,159 -0.06(-0.29%)
Jul 20, 2023 20.33 21.22 20.33 20.89 54,643 -0.28(-1.32%)
Jul 19, 2023 21.20 21.48 20.93 21.17 31,317 -0.23(-1.07%)
Jul 18, 2023 21.34 21.90 20.81 21.40 75,302 +0.12(+0.56%)
Jul 17, 2023 21.60 21.60 20.36 21.28 531,202 +0.20(+0.95%)
Jul 14, 2023 20.96 21.21 20.85 21.08 40,250 -0.07(-0.33%)
Jul 13, 2023 21.18 21.20 20.67 21.15 129,962 -1.37(-6.08%)
Jul 12, 2023 22.23 22.83 21.88 22.52 693,449 +0.70(+3.21%)
Jul 11, 2023 21.51 21.82 21.51 21.82 86,926 +0.64(+3.02%)
Jul 10, 2023 21.15 21.25 21.14 21.18 70,294 -0.04(-0.19%)
Jul 07, 2023 20.94 21.28 20.94 21.22 99,068 +0.37(+1.77%)
Jul 06, 2023 21.00 21.00 20.78 20.85 61,084 -0.21(-1.00%)
Jul 05, 2023 21.24 21.24 21.06 21.06 86,058 -0.36(-1.68%)
Jul 03, 2023 22.33 22.33 21.35 21.42 49,525 -0.10(-0.46%)
Jun 30, 2023 21.49 21.58 21.41 21.52 31,789 -0.24(-1.10%)
Jun 29, 2023 21.71 21.80 21.71 21.76 110,533 +0.22(+1.02%)
Jun 28, 2023 21.37 21.57 21.37 21.54 140,144 +0.32(+1.51%)
Jun 27, 2023 20.45 21.30 20.45 21.22 120,642 +0.10(+0.47%)
Jun 26, 2023 20.79 21.12 20.79 21.12 106,452 +0.18(+0.87%)
Jun 23, 2023 20.38 21.07 20.38 20.94 67,718 +0.00(+0.01%)
Jun 22, 2023 20.98 21.11 20.92 20.93 116,690 -0.68(-3.12%)
Jun 21, 2023 20.80 21.65 20.80 21.61 57,518 +0.05(+0.23%)
Jun 20, 2023 21.61 21.69 21.53 21.56 48,698 +0.11(+0.51%)
Jun 16, 2023 21.74 21.74 21.43 21.45 29,356 -0.49(-2.25%)
Jun 15, 2023 21.84 21.97 21.81 21.94 44,197 -0.51(-2.26%)
Jun 14, 2023 22.48 22.52 22.30 22.45 24,595 +0.15(+0.67%)
Jun 13, 2023 22.36 22.40 22.28 22.30 44,236 +0.11(+0.50%)
Jun 12, 2023 22.06 22.24 22.06 22.19 41,246 +0.19(+0.86%)
Jun 09, 2023 21.73 22.08 21.73 22.00 282,673 +0.20(+0.92%)
Jun 08, 2023 21.77 21.86 21.63 21.80 165,035 +0.11(+0.51%)
Jun 07, 2023 21.82 21.86 21.64 21.69 31,288 -0.51(-2.30%)
Jun 06, 2023 21.70 22.20 21.70 22.20 50,184 +0.74(+3.45%)
Jun 05, 2023 21.51 21.55 21.38 21.46 93,748 -0.29(-1.33%)
Jun 02, 2023 21.45 21.79 21.45 21.75 66,012 +0.32(+1.47%)
Jun 01, 2023 21.30 21.48 21.30 21.43 102,878 +0.57(+2.75%)
May 31, 2023 20.84 20.89 20.72 20.86 70,587 -0.64(-2.97%)
May 30, 2023 21.55 21.55 21.44 21.50 52,801 -0.68(-3.08%)
May 26, 2023 21.23 22.25 21.23 22.18 32,361 -0.43(-1.89%)
May 25, 2023 22.71 22.71 22.57 22.61 58,803 -0.24(-1.05%)
May 24, 2023 22.95 23.25 22.81 22.85 65,001 -0.45(-1.93%)
May 23, 2023 23.54 23.54 23.24 23.30 31,175 +0.01(+0.04%)
May 22, 2023 23.16 23.68 23.16 23.29 34,489 +0.11(+0.47%)
May 19, 2023 23.13 23.18 22.15 23.18 40,542 +0.05(+0.22%)
May 18, 2023 23.36 23.50 23.13 23.13 29,681 -0.36(-1.53%)
May 17, 2023 23.57 23.75 23.43 23.49 22,493 -0.11(-0.47%)
May 16, 2023 23.60 23.60 23.44 23.60 49,114 +0.07(+0.30%)
May 15, 2023 23.35 23.53 23.34 23.53 47,569 +0.20(+0.86%)
May 12, 2023 22.50 23.40 22.50 23.33 22,208 +0.07(+0.32%)
May 11, 2023 22.96 23.33 22.96 23.25 22,689 +0.02(+0.11%)
May 10, 2023 23.37 23.37 23.13 23.23 26,419 -0.09(-0.39%)
May 09, 2023 23.63 23.63 22.91 23.32 34,123 +0.24(+1.05%)
May 08, 2023 23.09 23.25 23.02 23.08 20,067 +0.10(+0.44%)
May 05, 2023 22.93 23.05 22.90 22.98 27,758 +0.08(+0.35%)
May 04, 2023 22.62 23.00 22.34 22.90 58,718 +0.14(+0.62%)
May 03, 2023 22.72 22.81 22.69 22.76 18,086 +0.15(+0.66%)
May 02, 2023 22.56 22.61 22.44 22.61 32,639 -0.32(-1.40%)
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.