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 (%)
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%)
Mar 01, 2023 22.19 22.29 22.11 22.22 73,445 -0.16(-0.71%)
Feb 28, 2023 22.12 22.44 22.12 22.38 53,572 +0.17(+0.77%)
Feb 27, 2023 22.25 22.27 22.21 22.21 44,955 +0.03(+0.14%)
Feb 24, 2023 22.22 22.22 21.96 22.18 26,302 -0.16(-0.72%)
Feb 23, 2023 22.33 22.40 22.20 22.34 33,245 +0.16(+0.72%)
Feb 22, 2023 22.23 22.33 22.17 22.18 26,326 -0.16(-0.73%)
Feb 21, 2023 22.45 22.45 22.33 22.34 40,792 -0.35(-1.53%)
Feb 17, 2023 22.61 22.69 22.55 22.69 21,509 +0.00(+0.00%)
Feb 16, 2023 22.37 22.75 22.37 22.69 19,516 +0.03(+0.13%)
Feb 15, 2023 22.62 22.67 22.59 22.66 49,319 -0.23(-1.00%)
Feb 14, 2023 22.78 23.03 22.78 22.89 30,663 -0.08(-0.35%)
Feb 13, 2023 23.02 23.02 22.72 22.97 36,173 +0.15(+0.66%)
Feb 10, 2023 22.64 22.85 22.64 22.82 25,060 +0.43(+1.94%)
Feb 09, 2023 22.63 22.63 22.36 22.39 34,803 -0.15(-0.69%)
Feb 08, 2023 22.65 22.69 22.53 22.54 22,159 -0.08(-0.35%)
Feb 07, 2023 22.46 22.75 22.37 22.62 39,615 -0.01(-0.04%)
Feb 06, 2023 22.61 22.65 22.52 22.63 32,091 -0.17(-0.75%)
Feb 03, 2023 23.03 23.03 22.66 22.80 22,487 -0.38(-1.66%)
Feb 02, 2023 23.53 23.53 23.16 23.18 22,240 -0.39(-1.63%)
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.