Seven & I Holdings Co. Ltd (OP: SVNDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 42.36 | 0 | -0.39(-0.91%) | |||
| Feb 26, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 127 | +1.69(+4.12%) |
| Feb 20, 2024 | 41.06 | 0 | -0.28(-0.68%) | |||
| Feb 09, 2024 | 41.34 | 15,000 | +2.04(+5.19%) | |||
| Jan 31, 2024 | 39.30 | 0 | +0.05(+0.13%) | |||
| Jan 30, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | +0.75(+1.95%) |
| Jan 23, 2024 | 38.50 | 600 | +0.34(+0.90%) | |||
| Jan 18, 2024 | 38.16 | 1 | +1.02(+2.73%) | |||
| Dec 18, 2023 | 37.14 | 0 | -3.17(-7.86%) | |||
| Dec 14, 2023 | 40.31 | 100 | +0.47(+1.18%) | |||
| Dec 07, 2023 | 39.84 | 0 | +0.04(+0.10%) | |||
| Dec 05, 2023 | 39.80 | 0 | +1.79(+4.71%) | |||
| Nov 30, 2023 | 38.01 | 0 | +0.01(+0.03%) | |||
| Nov 22, 2023 | 38.00 | 0 | -0.08(-0.20%) | |||
| Nov 21, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 203 | +0.03(+0.07%) |
| Nov 20, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 200 | +0.49(+1.32%) |
| Nov 10, 2023 | 37.55 | 15,000 | +2.05(+5.79%) | |||
| Oct 30, 2023 | 35.50 | 3 | -1.32(-3.59%) | |||
| Oct 13, 2023 | 36.82 | 0 | -0.65(-1.73%) | |||
| Oct 12, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 100 | -2.48(-6.22%) |
| Sep 28, 2023 | 39.95 | 0 | +0.16(+0.39%) | |||
| Sep 25, 2023 | 39.80 | 0 | +0.26(+0.66%) | |||
| Sep 22, 2023 | 39.79 | 39.79 | 39.45 | 39.54 | 6,065 | -0.81(-2.01%) |
| Sep 21, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 800 | -0.50(-1.22%) |
| Sep 19, 2023 | 40.85 | 822 | -0.15(-0.37%) | |||
| Sep 12, 2023 | 41.00 | 0 | +1.00(+2.50%) | |||
| Sep 08, 2023 | 40.00 | 916 | -0.42(-1.05%) | |||
| Sep 07, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 100 | -0.38(-0.92%) |
| Aug 31, 2023 | 40.80 | 810 | +1.10(+2.77%) | |||
| Aug 30, 2023 | 39.78 | 39.78 | 39.70 | 39.70 | 1,100 | -0.61(-1.51%) |
| Aug 29, 2023 | 41.05 | 41.05 | 40.31 | 40.31 | 1,136 | -0.42(-1.04%) |
| Aug 28, 2023 | 40.72 | 41.05 | 40.72 | 40.73 | 10,750 | -0.07(-0.17%) |
| Aug 25, 2023 | 41.45 | 41.45 | 40.80 | 40.80 | 1,000 | -0.40(-0.97%) |
| Aug 24, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 1,000 | +0.35(+0.86%) |
| Aug 23, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 250 | -0.80(-1.93%) |
| Aug 15, 2023 | 41.65 | 2,105 | -0.75(-1.77%) | |||
| Aug 14, 2023 | 42.14 | 42.40 | 41.39 | 42.40 | 4,001 | +0.37(+0.87%) |
| Aug 11, 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 300 | +1.03(+2.52%) |
| Aug 07, 2023 | 41.00 | 0 | -0.56(-1.35%) | |||
| Aug 04, 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 100 | +1.31(+3.25%) |
| Aug 03, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 130 | -1.25(-3.01%) |
| Jul 28, 2023 | 41.50 | 20 | +0.05(+0.12%) | |||
| Jul 27, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 250 | -0.55(-1.31%) |
| Jul 20, 2023 | 42.00 | 0 | -0.05(-0.12%) | |||
| Jul 19, 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 525 | -2.60(-5.82%) |
| Jul 12, 2023 | 44.65 | 3 | +2.16(+5.08%) | |||
| Jul 10, 2023 | 42.49 | 0 | -0.24(-0.56%) | |||
| Jun 30, 2023 | 42.73 | 0 | +0.08(+0.19%) | |||
| Jun 27, 2023 | 42.65 | 1 | -0.45(-1.04%) | |||
| Jun 21, 2023 | 43.10 | 100 | -1.70(-3.79%) | |||
| Jun 15, 2023 | 44.80 | 31 | -0.58(-1.28%) | |||
| May 05, 2023 | 45.38 | 205 | +0.73(+1.63%) | |||
| May 04, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 131 | -0.25(-0.56%) |
| Apr 20, 2023 | 44.90 | 0 | +0.15(+0.34%) | |||
| Apr 19, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 1,519 | +1.87(+4.36%) |
| Apr 11, 2023 | 42.88 | 5,100 | -0.97(-2.22%) | |||
| Mar 17, 2023 | 43.85 | 98 | -3.61(-7.60%) | |||
| Mar 09, 2023 | 47.46 | 3 | +1.73(+3.78%) | |||
| Mar 08, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 556 | -0.12(-0.26%) |
| Mar 07, 2023 | 46.01 | 46.01 | 45.85 | 45.85 | 1,100 | +1.77(+4.02%) |
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.
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.