Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS
· Delayed Price · Currency is USD
15.51
-0.18 (-1.12%)
May 13, 2025, 9:38 AM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.45 | 15.78 | 15.45 | 15.68 | 15.68 | 1.95% | 197,025 |
| May 9, 2025 | 16.05 | 16.05 | 15.30 | 15.38 | 15.38 | 1.30% | 62,174 |
| May 8, 2025 | 15.55 | 15.60 | 15.14 | 15.18 | 15.18 | -0.84% | 67,675 |
| May 7, 2025 | 15.30 | 15.55 | 15.18 | 15.31 | 15.31 | -0.10% | 53,234 |
| May 6, 2025 | 15.29 | 15.66 | 15.19 | 15.33 | 15.33 | -0.51% | 145,826 |
| May 5, 2025 | 15.61 | 15.61 | 15.05 | 15.40 | 15.40 | 1.00% | 69,260 |
| May 2, 2025 | 15.18 | 15.36 | 15.00 | 15.25 | 15.25 | 2.28% | 107,681 |
| May 1, 2025 | 14.52 | 15.00 | 14.52 | 14.91 | 14.91 | 0.81% | 82,249 |
| Apr 30, 2025 | 15.00 | 15.38 | 14.66 | 14.79 | 14.79 | -0.80% | 77,650 |
| Apr 29, 2025 | 15.10 | 15.35 | 14.80 | 14.91 | 14.91 | 0.68% | 74,735 |
| Apr 28, 2025 | 14.70 | 15.20 | 14.68 | 14.81 | 14.81 | 0.95% | 62,684 |
| Apr 25, 2025 | 14.73 | 15.00 | 14.53 | 14.67 | 14.67 | -0.34% | 57,320 |
| Apr 24, 2025 | 15.00 | 15.33 | 14.64 | 14.72 | 14.72 | -0.54% | 191,579 |
| Apr 23, 2025 | 14.75 | 14.85 | 14.65 | 14.80 | 14.80 | 1.44% | 171,901 |
| Apr 22, 2025 | 14.35 | 14.85 | 14.35 | 14.59 | 14.59 | 2.39% | 283,916 |
| Apr 21, 2025 | 14.20 | 14.29 | 14.00 | 14.25 | 14.25 | 4.86% | 242,055 |
| Apr 17, 2025 | 13.73 | 13.85 | 13.59 | 13.59 | 13.59 | 0.59% | 240,076 |
| Apr 16, 2025 | 13.50 | 13.62 | 13.50 | 13.51 | 13.51 | - | 247,448 |
| Apr 15, 2025 | 13.26 | 13.70 | 13.26 | 13.51 | 13.51 | -1.39% | 169,973 |
| Apr 14, 2025 | 13.40 | 14.29 | 13.40 | 13.70 | 13.70 | -0.36% | 274,632 |
| Apr 11, 2025 | 13.28 | 14.00 | 13.28 | 13.75 | 13.75 | 1.48% | 386,084 |
| Apr 10, 2025 | 13.52 | 13.85 | 13.33 | 13.55 | 13.55 | 0.52% | 497,818 |
| Apr 9, 2025 | 13.06 | 13.56 | 12.50 | 13.48 | 13.48 | 3.69% | 377,720 |
| Apr 8, 2025 | 13.15 | 13.40 | 12.50 | 13.00 | 13.00 | -1.07% | 573,804 |
| Apr 7, 2025 | 13.63 | 13.63 | 12.70 | 13.14 | 13.14 | -3.74% | 658,298 |
| Apr 4, 2025 | 13.17 | 14.05 | 13.17 | 13.65 | 13.65 | -2.15% | 555,677 |
| Apr 3, 2025 | 14.00 | 14.43 | 13.82 | 13.95 | 13.95 | -2.24% | 294,369 |
| Apr 2, 2025 | 14.88 | 14.88 | 14.00 | 14.27 | 14.27 | -0.90% | 157,894 |
| Apr 1, 2025 | 13.99 | 14.53 | 13.99 | 14.40 | 14.40 | -0.48% | 259,995 |
| Mar 31, 2025 | 14.32 | 14.94 | 14.32 | 14.47 | 14.47 | -0.96% | 187,922 |
| Mar 28, 2025 | 14.92 | 15.33 | 14.39 | 14.61 | 14.61 | -1.28% | 285,317 |
| Mar 27, 2025 | 14.75 | 15.09 | 14.71 | 14.80 | 14.80 | 0.98% | 294,121 |
| Mar 26, 2025 | 14.98 | 15.31 | 14.41 | 14.66 | 14.66 | -0.57% | 150,877 |
| Mar 25, 2025 | 15.06 | 15.28 | 14.65 | 14.74 | 14.74 | -1.54% | 218,004 |
| Mar 24, 2025 | 14.57 | 14.99 | 14.57 | 14.97 | 14.97 | 0.94% | 463,408 |
| Mar 21, 2025 | 14.67 | 14.83 | 14.64 | 14.83 | 14.83 | 2.36% | 351,036 |
| Mar 20, 2025 | 14.43 | 14.95 | 14.35 | 14.49 | 14.49 | -1.17% | 57,668 |
| Mar 19, 2025 | 14.50 | 14.68 | 14.27 | 14.66 | 14.66 | 1.59% | 132,407 |
| Mar 18, 2025 | 14.43 | 14.49 | 14.38 | 14.43 | 14.43 | -0.48% | 290,775 |
| Mar 17, 2025 | 14.65 | 15.00 | 14.31 | 14.50 | 14.50 | -1.69% | 472,457 |
| Mar 14, 2025 | 14.38 | 14.77 | 14.38 | 14.75 | 14.75 | -0.20% | 336,300 |
| Mar 13, 2025 | 14.79 | 14.83 | 14.52 | 14.78 | 14.78 | 1.09% | 204,112 |
| Mar 12, 2025 | 14.75 | 14.75 | 14.47 | 14.62 | 14.62 | 2.02% | 192,967 |
| Mar 11, 2025 | 14.38 | 14.44 | 14.32 | 14.33 | 14.33 | 0.56% | 244,309 |
| Mar 10, 2025 | 14.36 | 14.42 | 14.25 | 14.25 | 14.25 | -1.04% | 201,006 |
| Mar 7, 2025 | 14.19 | 14.50 | 14.19 | 14.40 | 14.40 | -2.51% | 469,095 |
| Mar 6, 2025 | 14.10 | 15.00 | 14.10 | 14.77 | 14.77 | 8.13% | 888,902 |
| Mar 5, 2025 | 13.59 | 13.88 | 13.46 | 13.66 | 13.66 | -2.43% | 231,599 |
| Mar 4, 2025 | 13.30 | 14.16 | 13.30 | 14.00 | 14.00 | -3.78% | 762,776 |
| Mar 3, 2025 | 14.36 | 14.60 | 14.36 | 14.55 | 14.55 | 1.82% | 224,232 |