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

Seven & I Holdings C ADR (OP: SVNDY )

13.18 +0.26 (+2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2009 48.20 48.65 48.05 48.54 19,444 +0.24(+0.50%)
May 28, 2009 47.95 48.95 47.95 48.30 9,912 -0.35(-0.72%)
May 27, 2009 49.17 49.50 48.65 48.65 12,136 -1.85(-3.66%)
May 26, 2009 49.90 50.99 49.90 50.50 10,361 +0.45(+0.90%)
May 22, 2009 50.00 50.75 50.00 50.05 12,070 +0.85(+1.73%)
May 21, 2009 49.28 49.65 49.17 49.20 14,922 -2.00(-3.91%)
May 20, 2009 50.21 51.25 50.21 51.20 14,863 +1.65(+3.33%)
May 19, 2009 49.75 49.80 49.45 49.55 19,618 +0.37(+0.75%)
May 18, 2009 48.50 49.50 48.50 49.18 13,456 -0.22(-0.45%)
May 15, 2009 49.70 50.65 49.40 49.40 6,280 +0.70(+1.44%)
May 14, 2009 48.40 48.80 48.25 48.70 14,014 +0.25(+0.52%)
May 13, 2009 49.05 49.42 48.25 48.45 17,866 +0.85(+1.79%)
May 12, 2009 47.95 48.00 47.20 47.60 46,957 +1.40(+3.03%)
May 11, 2009 46.80 47.35 46.11 46.20 27,869 -0.05(-0.11%)
May 08, 2009 45.41 46.48 45.41 46.25 21,092 +1.75(+3.93%)
May 07, 2009 44.02 46.45 44.00 44.50 16,090 -2.11(-4.53%)
May 06, 2009 46.45 46.82 46.45 46.61 11,307 +0.36(+0.78%)
May 05, 2009 46.85 46.85 46.00 46.25 7,636 +0.15(+0.33%)
May 04, 2009 45.75 46.50 45.75 46.10 7,935 +0.70(+1.54%)
May 01, 2009 44.50 45.40 44.50 45.40 11,682 +0.40(+0.89%)
Apr 30, 2009 44.91 45.80 44.84 45.00 16,458 +1.00(+2.27%)
Apr 29, 2009 44.30 44.65 43.85 44.00 25,488 -0.29(-0.65%)
Apr 28, 2009 43.70 44.85 43.70 44.29 56,481 -0.71(-1.58%)
Apr 27, 2009 43.94 45.39 43.94 45.00 14,967 +0.30(+0.67%)
Apr 24, 2009 44.60 45.14 44.00 44.70 14,047 +0.45(+1.02%)
Apr 23, 2009 43.90 44.73 43.90 44.25 14,948 -0.20(-0.45%)
Apr 22, 2009 43.65 44.45 43.50 44.45 9,948 +0.20(+0.45%)
Apr 21, 2009 43.80 44.40 43.80 44.25 6,171 +1.25(+2.91%)
Apr 20, 2009 43.05 43.35 42.55 43.00 6,780 -1.76(-3.93%)
Apr 17, 2009 44.75 44.85 44.05 44.76 7,297 +0.26(+0.58%)
Apr 16, 2009 44.40 44.50 43.70 44.50 9,832 +0.75(+1.71%)
Apr 15, 2009 42.97 43.75 42.97 43.75 8,801 +1.01(+2.36%)
Apr 14, 2009 41.81 42.97 41.81 42.74 150,210 +0.78(+1.86%)
Apr 13, 2009 42.34 42.35 41.40 41.96 4,942 -5.04(-10.72%)
Apr 09, 2009 45.76 47.10 45.76 47.00 10,774 +0.95(+2.06%)
Apr 08, 2009 44.76 46.43 44.76 46.05 34,786 +2.65(+6.11%)
Apr 07, 2009 43.10 43.49 42.75 43.40 18,483 +0.60(+1.40%)
Apr 06, 2009 42.95 43.69 42.67 42.80 14,141 -1.76(-3.95%)
Apr 03, 2009 44.45 46.00 44.45 44.56 41,395 -1.59(-3.45%)
Apr 02, 2009 45.70 46.95 45.67 46.15 6,896 +1.55(+3.48%)
Apr 01, 2009 44.10 45.00 44.05 44.60 11,544 +0.60(+1.36%)
Mar 31, 2009 43.86 44.45 43.86 44.00 5,766 +0.50(+1.15%)
Mar 30, 2009 44.10 44.19 43.45 43.50 12,376 -3.02(-6.49%)
Mar 26, 2009 46.12 46.95 46.05 46.52 4,730 +1.82(+4.07%)
Mar 25, 2009 44.40 45.15 44.40 44.70 28,228 +1.35(+3.11%)
Mar 24, 2009 43.30 43.90 42.95 43.35 6,857 +0.75(+1.76%)
Mar 23, 2009 42.25 42.60 41.85 42.60 9,435 +2.20(+5.45%)
Mar 20, 2009 40.50 40.92 40.05 40.40 15,234 -1.00(-2.42%)
Mar 19, 2009 41.05 41.95 40.95 41.40 21,816 -1.00(-2.36%)
Mar 18, 2009 40.65 42.40 40.35 42.40 20,330 +0.90(+2.17%)
Mar 17, 2009 40.50 41.50 40.50 41.50 14,801 +0.90(+2.22%)
Mar 16, 2009 40.11 40.95 40.11 40.60 16,088 +0.40(+1.00%)
Mar 13, 2009 39.80 40.30 39.20 40.20 32,471 -0.35(-0.86%)
Mar 12, 2009 38.90 40.55 38.90 40.55 34,911 -0.49(-1.19%)
Mar 11, 2009 40.75 41.50 40.55 41.04 31,169 +0.94(+2.34%)
Mar 10, 2009 39.00 40.10 38.75 40.10 34,992 +0.60(+1.52%)
Mar 09, 2009 39.60 39.85 39.20 39.50 13,944 +0.05(+0.13%)
Mar 06, 2009 39.75 40.20 38.75 39.45 19,563 -0.70(-1.74%)
Mar 05, 2009 41.00 41.00 39.60 40.15 21,857 -2.15(-5.08%)
Mar 04, 2009 41.80 42.65 41.80 42.30 33,602 +2.70(+6.82%)
Mar 02, 2009 41.50 42.00 39.55 39.60 54,638 -3.50(-8.12%)
Feb 27, 2009 43.61 43.90 43.05 43.10 17,534 -13.75(-24.19%)
Feb 26, 2009 40.65 56.85 39.63 56.85 21,614 +16.00(+39.17%)
Feb 25, 2009 41.10 41.60 40.80 40.85 19,602 -2.40(-5.55%)
Feb 24, 2009 43.35 43.47 42.60 43.25 56,435 +0.21(+0.49%)
Feb 23, 2009 44.75 45.15 43.04 43.04 15,947 -2.01(-4.46%)
Feb 20, 2009 44.30 46.00 44.20 45.05 68,722 -2.20(-4.66%)
Feb 19, 2009 48.98 49.00 47.22 47.25 338,524 -3.20(-6.34%)
Feb 18, 2009 50.16 50.92 50.14 50.45 427,890 +0.45(+0.90%)
Feb 17, 2009 49.55 50.20 49.55 50.00 570,497 -1.18(-2.31%)
Feb 13, 2009 51.00 51.52 51.00 51.18 120,802 +0.96(+1.91%)
Feb 12, 2009 49.25 50.22 49.10 50.22 14,573 +1.12(+2.28%)
Feb 11, 2009 48.60 49.10 48.10 49.10 6,708 +1.12(+2.33%)
Feb 10, 2009 49.00 49.15 47.98 47.98 6,341 -1.47(-2.97%)
Feb 09, 2009 50.10 50.10 49.45 49.45 12,771 -2.50(-4.81%)
Feb 06, 2009 51.15 52.55 51.15 51.95 3,997 -1.20(-2.26%)
Feb 05, 2009 52.90 53.75 52.75 53.15 10,543 -1.45(-2.66%)
Feb 04, 2009 54.61 55.50 54.00 54.60 20,328 -1.45(-2.59%)
Feb 03, 2009 55.25 56.16 55.25 56.05 26,333 +2.15(+3.99%)
Feb 02, 2009 53.75 53.95 53.60 53.90 48,196 +1.10(+2.08%)
Jan 30, 2009 53.80 54.50 52.80 52.80 10,306 -1.10(-2.04%)
Jan 29, 2009 54.44 54.94 53.77 53.90 36,843 -1.65(-2.97%)
Jan 28, 2009 55.75 55.75 55.55 55.55 9,663 -1.75(-3.05%)
Jan 27, 2009 57.35 58.00 57.30 57.30 19,326 +1.05(+1.87%)
Jan 26, 2009 55.10 56.25 55.10 56.25 30,526 -0.15(-0.27%)
Jan 23, 2009 56.00 56.40 54.80 56.40 4,269 -1.15(-2.00%)
Jan 22, 2009 57.75 58.85 56.90 57.55 6,074 +0.55(+0.96%)
Jan 21, 2009 56.60 57.00 56.00 57.00 6,533 +3.50(+6.54%)
Jan 20, 2009 53.75 54.80 53.50 53.50 5,350 -4.05(-7.04%)
Jan 16, 2009 57.45 58.25 57.00 57.55 10,958 +1.85(+3.32%)
Jan 15, 2009 56.00 56.55 55.00 55.70 7,691 -2.05(-3.55%)
Jan 14, 2009 56.85 59.00 56.85 57.75 4,709 -2.95(-4.86%)
Jan 13, 2009 59.95 60.70 59.50 60.70 12,519 +1.05(+1.76%)
Jan 12, 2009 59.65 61.50 59.65 59.65 1,438 -1.15(-1.89%)
Jan 09, 2009 60.80 60.80 59.70 60.80 705 +0.15(+0.25%)
Jan 08, 2009 60.75 60.75 60.60 60.65 1,571 +5.65(+10.27%)
Jan 07, 2009 57.55 59.02 55.00 55.00 814,204 -7.45(-11.93%)
Jan 06, 2009 62.45 62.45 62.45 62.45 8,017 -2.30(-3.55%)
Jan 05, 2009 64.75 64.75 64.75 64.75 1,042 -3.45(-5.06%)
Dec 31, 2008 68.20 68.20 68.20 0 +1.60(+2.40%)
Dec 30, 2008 66.45 67.50 66.45 66.60 1,925 +1.49(+2.29%)
Dec 29, 2008 64.00 66.40 64.00 65.11 888 +0.46(+0.71%)
Dec 26, 2008 64.55 64.65 63.65 64.65 1,672 +0.25(+0.39%)
Dec 24, 2008 64.40 64.40 64.40 64.40 310 +2.85(+4.63%)
Dec 23, 2008 63.50 63.50 61.55 61.55 1,789 -0.95(-1.52%)
Dec 22, 2008 62.50 62.50 62.50 62.50 100 -1.90(-2.95%)
Dec 19, 2008 64.40 64.40 64.40 0 +0.00(+0.00%)
Dec 18, 2008 67.50 67.50 64.40 64.40 1,389 -3.10(-4.59%)
Dec 17, 2008 67.50 68.30 65.05 67.50 1,532 +0.50(+0.75%)
Dec 16, 2008 63.50 67.00 63.50 67.00 6,052 +0.15(+0.22%)
Dec 15, 2008 64.46 66.85 64.25 66.85 4,316 -0.70(-1.04%)
Dec 12, 2008 66.85 67.55 66.00 67.55 10,666 +3.05(+4.73%)
Dec 11, 2008 66.00 66.00 64.50 64.50 25,921 -1.13(-1.72%)
Dec 10, 2008 66.05 67.85 63.90 65.63 13,105 +1.51(+2.35%)
Dec 09, 2008 63.65 64.12 63.65 64.12 65,077 -0.63(-0.97%)
Dec 08, 2008 62.80 64.75 62.80 64.75 332 +2.65(+4.27%)
Dec 05, 2008 62.10 62.10 62.10 62.10 178 +4.10(+7.07%)
Dec 04, 2008 58.00 58.00 58.00 58.00 515 -5.65(-8.88%)
Dec 03, 2008 63.65 63.65 63.65 63.65 164 +10.15(+18.97%)
Dec 02, 2008 54.50 54.50 53.50 53.50 262 -4.50(-7.76%)
Dec 01, 2008 58.00 58.50 58.00 58.00 719 +0.95(+1.67%)
Nov 28, 2008 57.05 57.05 57.05 57.05 20,872 -0.95(-1.64%)
Nov 26, 2008 58.00 58.00 58.00 58.00 164 +1.50(+2.65%)
Nov 25, 2008 58.00 58.00 56.50 56.50 241 -3.80(-6.30%)
Nov 24, 2008 60.30 61.00 60.30 60.30 266 +1.30(+2.20%)
Nov 19, 2008 59.00 59.00 59.00 0 +0.00(+0.00%)
Nov 18, 2008 59.00 59.00 59.00 59.00 153 -2.50(-4.07%)
Nov 17, 2008 61.50 61.50 61.50 0 +0.00(+0.00%)
Nov 14, 2008 61.50 61.50 61.50 61.50 102 +2.40(+4.06%)
Nov 13, 2008 59.10 59.10 59.10 0 +0.00(+0.00%)
Nov 12, 2008 59.10 59.10 59.10 59.10 185 -3.30(-5.29%)
Nov 11, 2008 62.40 62.40 62.40 0 +0.00(+0.00%)
Nov 10, 2008 62.40 62.40 62.40 62.40 191 +0.00(+0.00%)
Nov 06, 2008 62.40 62.40 62.40 0 +0.00(+0.00%)
Nov 05, 2008 63.00 63.00 62.40 62.40 1,043 -0.60(-0.95%)
Nov 03, 2008 63.00 63.00 63.00 0 +0.00(+0.00%)
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.