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 (%)
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%)
May 01, 2023 22.75 22.95 22.49 22.93 18,725 +0.27(+1.19%)
Apr 28, 2023 22.34 22.69 22.34 22.66 17,763 +0.05(+0.21%)
Apr 27, 2023 22.40 22.64 22.37 22.61 199,361 +0.38(+1.72%)
Apr 26, 2023 22.41 22.68 22.23 22.23 32,008 +0.00(+0.00%)
Apr 25, 2023 22.57 22.75 22.23 22.23 28,507 -0.06(-0.27%)
Apr 24, 2023 22.29 22.36 22.22 22.29 29,384 -0.03(-0.13%)
Apr 21, 2023 22.50 22.50 22.22 22.32 27,505 +0.05(+0.22%)
Apr 20, 2023 22.23 22.30 21.88 22.27 41,728 +0.18(+0.81%)
Apr 19, 2023 22.09 22.15 22.09 22.09 15,401 -0.32(-1.43%)
Apr 18, 2023 22.15 22.46 22.15 22.41 30,438 +0.52(+2.35%)
Apr 17, 2023 21.96 21.96 21.83 21.89 58,683 -0.04(-0.16%)
Apr 14, 2023 22.04 22.06 21.86 21.93 30,633 +0.12(+0.55%)
Apr 13, 2023 21.69 21.89 21.69 21.81 97,352 +0.22(+1.04%)
Apr 12, 2023 21.62 21.66 21.53 21.59 56,237 +0.11(+0.49%)
Apr 11, 2023 21.51 21.53 21.46 21.48 54,380 +0.02(+0.09%)
Apr 10, 2023 21.40 21.46 21.31 21.46 55,883 -1.04(-4.62%)
Apr 06, 2023 22.13 22.50 22.02 22.50 34,069 +0.36(+1.60%)
Apr 05, 2023 22.14 22.45 22.08 22.14 25,632 -0.12(-0.56%)
Apr 04, 2023 22.57 22.57 22.24 22.27 46,866 -0.36(-1.60%)
Apr 03, 2023 22.57 22.65 22.40 22.63 33,347 +0.04(+0.19%)
Mar 31, 2023 22.08 22.81 22.08 22.59 25,132 +0.13(+0.58%)
Mar 30, 2023 22.77 22.77 22.41 22.46 29,771 -0.05(-0.22%)
Mar 29, 2023 22.75 22.75 22.42 22.51 174,786 -0.10(-0.46%)
Mar 28, 2023 22.61 22.65 22.57 22.61 29,803 +0.35(+1.59%)
Mar 27, 2023 22.32 22.32 22.22 22.26 35,411 +0.11(+0.50%)
Mar 24, 2023 22.16 22.18 22.10 22.15 33,605 +0.25(+1.14%)
Mar 23, 2023 21.97 22.06 21.88 21.90 31,658 +0.13(+0.60%)
Mar 22, 2023 21.77 21.97 21.72 21.77 39,849 -0.35(-1.58%)
Mar 21, 2023 22.25 22.25 21.91 22.12 21,545 +0.15(+0.68%)
Mar 20, 2023 21.93 22.08 21.88 21.97 25,524 -0.15(-0.68%)
Mar 17, 2023 22.13 22.20 22.09 22.12 65,354 -0.02(-0.07%)
Mar 16, 2023 22.08 22.17 21.89 22.14 74,331 +0.36(+1.63%)
Mar 15, 2023 21.77 21.85 21.69 21.78 59,294 -0.47(-2.11%)
Mar 14, 2023 22.35 22.35 22.02 22.25 41,637 -0.43(-1.90%)
Mar 13, 2023 22.75 22.81 22.61 22.68 27,727 -0.08(-0.35%)
Mar 10, 2023 22.90 22.95 22.62 22.76 26,687 -0.99(-4.17%)
Mar 09, 2023 24.19 24.19 23.66 23.75 42,799 +0.64(+2.77%)
Mar 08, 2023 23.13 23.21 23.08 23.11 26,538 +0.40(+1.76%)
Mar 07, 2023 23.00 23.01 22.70 22.71 23,440 -0.27(-1.17%)
Mar 06, 2023 22.98 23.06 22.90 22.98 51,122 +0.10(+0.44%)
Mar 03, 2023 22.45 22.91 22.45 22.88 30,071 +0.69(+3.11%)
Mar 02, 2023 22.12 22.20 22.08 22.19 44,384 -0.03(-0.14%)
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.