Skip to main content

Seven & I Holdings C ADR (OP: SVNDY )

14.41 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.49 16.80 16.49 16.77 198,400 -0.01(-0.06%)
May 30, 2019 16.88 17.00 16.77 16.78 183,260 -0.29(-1.67%)
May 29, 2019 17.04 17.15 17.02 17.07 219,814 -0.25(-1.47%)
May 28, 2019 17.36 17.36 17.30 17.32 81,790 -0.02(-0.12%)
May 24, 2019 17.27 17.36 17.24 17.34 33,300 +0.30(+1.76%)
May 23, 2019 17.02 17.09 16.96 17.04 88,591 +0.23(+1.37%)
May 22, 2019 16.95 16.95 16.76 16.81 57,217 -0.43(-2.49%)
May 21, 2019 17.24 17.24 17.14 17.24 137,367 +0.33(+1.95%)
May 20, 2019 16.95 17.02 16.88 16.91 134,889 -0.06(-0.35%)
May 17, 2019 17.06 17.06 16.95 16.97 78,900 +0.09(+0.53%)
May 16, 2019 16.71 16.93 16.71 16.88 93,296 -0.05(-0.29%)
May 15, 2019 16.83 16.95 16.58 16.93 242,608 +0.03(+0.21%)
May 14, 2019 16.68 16.94 16.68 16.89 341,003 +0.16(+0.93%)
May 13, 2019 16.73 16.87 16.71 16.74 220,595 -0.11(-0.65%)
May 10, 2019 16.78 16.91 16.66 16.85 89,000 +0.14(+0.84%)
May 09, 2019 16.74 16.74 16.39 16.71 138,516 -0.20(-1.18%)
May 08, 2019 16.67 16.95 16.67 16.91 276,753 -0.09(-0.53%)
May 07, 2019 17.07 17.15 16.96 17.00 100,689 -0.29(-1.68%)
May 06, 2019 17.24 17.34 17.15 17.29 130,010 -0.06(-0.35%)
May 03, 2019 17.20 17.38 17.20 17.35 78,300 +0.14(+0.79%)
May 02, 2019 17.16 17.24 17.13 17.21 69,845 +0.01(+0.08%)
May 01, 2019 17.20 17.27 17.19 17.20 110,219 -0.01(-0.06%)
Apr 30, 2019 17.21 17.25 17.20 17.21 149,852 +0.01(+0.06%)
Apr 29, 2019 17.09 17.26 17.06 17.20 119,086 -0.03(-0.17%)
Apr 26, 2019 17.04 17.23 16.86 17.23 283,300 +0.36(+2.13%)
Apr 25, 2019 16.99 17.03 16.84 16.87 988,392 +0.39(+2.37%)
Apr 24, 2019 16.66 16.79 16.35 16.48 533,688 -0.48(-2.86%)
Apr 23, 2019 16.80 17.00 16.80 16.96 1,110,380 +0.20(+1.16%)
Apr 22, 2019 16.72 16.85 16.72 16.77 2,067,094 -0.36(-2.10%)
Apr 18, 2019 16.87 17.19 16.87 17.13 1,861,500 +0.27(+1.60%)
Apr 17, 2019 16.95 16.95 16.85 16.86 1,566,011 -0.14(-0.82%)
Apr 16, 2019 17.02 17.11 17.00 17.00 769,425 -0.20(-1.16%)
Apr 15, 2019 17.30 17.30 17.20 17.20 619,952 +0.04(+0.23%)
Apr 12, 2019 17.21 17.21 17.11 17.16 603,400 -0.43(-2.42%)
Apr 11, 2019 17.72 17.72 17.57 17.59 722,197 +0.12(+0.69%)
Apr 10, 2019 17.55 17.55 17.43 17.46 645,985 -0.23(-1.33%)
Apr 09, 2019 17.72 17.78 17.70 17.70 218,343 -0.52(-2.85%)
Apr 08, 2019 18.00 18.26 18.00 18.22 107,830 -0.04(-0.22%)
Apr 05, 2019 18.29 18.31 18.18 18.26 768,700 -0.07(-0.38%)
Apr 04, 2019 18.78 18.78 18.30 18.33 138,959 -0.61(-3.20%)
Apr 03, 2019 18.94 19.05 18.91 18.93 77,226 +0.21(+1.15%)
Apr 02, 2019 18.75 18.80 18.62 18.72 213,185 -0.39(-2.04%)
Apr 01, 2019 19.08 19.15 19.07 19.11 129,100 +0.29(+1.54%)
Mar 29, 2019 18.76 18.88 18.76 18.82 68,500 -0.08(-0.42%)
Mar 28, 2019 18.71 18.93 18.51 18.90 90,231 -0.28(-1.43%)
Mar 27, 2019 19.25 19.29 19.13 19.18 113,320 -0.45(-2.27%)
Mar 26, 2019 19.68 19.73 19.60 19.62 268,463 +0.36(+1.84%)
Mar 25, 2019 19.21 19.31 19.21 19.27 171,983 -0.11(-0.59%)
Mar 22, 2019 19.61 19.61 19.38 19.38 43,600 -0.57(-2.83%)
Mar 21, 2019 19.90 19.98 19.87 19.95 87,394 +0.05(+0.28%)
Mar 20, 2019 19.64 19.98 19.64 19.89 85,754 -0.19(-0.95%)
Mar 19, 2019 20.15 20.15 20.01 20.08 74,458 -0.32(-1.54%)
Mar 18, 2019 20.00 20.44 20.00 20.39 58,405 -0.40(-1.92%)
Mar 15, 2019 20.83 20.84 20.72 20.80 183,900 +0.72(+3.59%)
Mar 14, 2019 20.31 20.31 20.02 20.07 66,867 -0.76(-3.65%)
Mar 13, 2019 20.72 20.85 20.72 20.84 47,020 +0.03(+0.12%)
Mar 12, 2019 20.39 21.24 20.39 20.81 89,625 +0.08(+0.39%)
Mar 11, 2019 20.69 20.75 20.60 20.73 70,250 +0.34(+1.69%)
Mar 08, 2019 19.90 20.44 19.90 20.39 108,700 +0.10(+0.47%)
Mar 07, 2019 20.27 20.38 20.22 20.29 73,472 -0.07(-0.34%)
Mar 06, 2019 20.38 20.45 20.35 20.36 52,357 -0.67(-3.19%)
Mar 05, 2019 21.04 21.09 20.99 21.03 48,775 -0.28(-1.31%)
Mar 04, 2019 21.34 21.39 21.27 21.31 43,993 -0.53(-2.40%)
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.