Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS
· Delayed Price · Currency is USD
15.32
+1.64 (11.99%)
May 9, 2025, 4:00 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 10,800 |
| May 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 11.95% | 3,716 |
| May 8, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| May 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| May 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| May 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.82% | 300 |
| May 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 47 |
| Apr 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 25, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 22, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 2,002 |
| Apr 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Apr 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 2,341 |
| Apr 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 17.75% | 409 |
| Apr 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 5,406 |
| Apr 8, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.97% | 2,717 |
| Apr 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -11.37% | 429 |
| Apr 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Apr 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1 |
| Apr 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Apr 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 26 |
| Mar 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 12,200 |
| Mar 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 7 |
| Mar 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 5 |
| Mar 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 11 |
| Mar 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 8 |
| Mar 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.53% | 100 |
| Mar 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -9.62% | 754 |
| Mar 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Mar 13, 2025 | 16.47 | 16.47 | 14.93 | 14.93 | 14.93 | -9.06% | 359 |
| Mar 12, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 11.93% | 2,027 |
| Mar 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.24% | 100 |
| Mar 10, 2025 | 13.80 | 14.49 | 13.80 | 14.49 | 14.49 | 5.23% | 315 |
| Mar 7, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 38,600 |
| Mar 6, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 7.87% | 184 |
| Mar 5, 2025 | 12.41 | 12.77 | 12.41 | 12.77 | 12.77 | -7.03% | 481 |
| Mar 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | - |
| Mar 3, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.50% | 809 |