Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven & I Holdings Co. Ltd (OP: SVNDF )

12.93 UNCHANGED
Last Price Updated: 1:41 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 43.83 43.83 43.83 1,650 -0.77(-1.73%)
May 25, 2021 44.60 44.60 44.60 1,523 -0.48(-1.05%)
May 20, 2021 45.08 45.08 45.08 2,715 -0.03(-0.07%)
May 18, 2021 45.11 45.11 45.11 13,947 +1.60(+3.68%)
May 17, 2021 43.01 43.85 43.01 43.51 9,968 -0.99(-2.23%)
May 14, 2021 44.94 45.22 44.30 44.50 116,001 +0.34(+0.77%)
May 13, 2021 45.00 45.08 44.16 44.16 7,414 +0.01(+0.02%)
May 12, 2021 42.17 44.15 42.17 44.15 1,325 +1.21(+2.82%)
May 11, 2021 42.94 42.94 42.94 42.94 400 +1.09(+2.59%)
May 04, 2021 41.85 41.85 41.85 41 +0.00(+0.00%)
May 03, 2021 41.85 41.85 41.85 101 +0.00(+0.00%)
Apr 30, 2021 41.85 41.85 41.85 2 +0.00(+0.00%)
Apr 29, 2021 41.85 41.85 41.85 3 +0.00(+0.00%)
Apr 28, 2021 41.85 41.85 41.85 30 +0.00(+0.00%)
Apr 26, 2021 41.85 41.85 41.85 0 +0.98(+2.41%)
Apr 22, 2021 40.87 40.87 40.87 0 +0.00(+0.00%)
Apr 21, 2021 40.87 40.87 40.87 4 +0.00(+0.00%)
Apr 20, 2021 40.87 40.87 40.87 40.87 100 -1.05(-2.50%)
Apr 19, 2021 41.92 41.92 41.92 41.92 562 -0.58(-1.36%)
Apr 16, 2021 42.50 42.50 42.50 42.50 8,500 +2.57(+6.44%)
Apr 15, 2021 39.93 39.93 39.93 53,825 +0.00(+0.00%)
Apr 14, 2021 39.93 39.93 39.93 2 +0.00(+0.00%)
Apr 12, 2021 39.93 39.93 39.93 0 -0.77(-1.89%)
Apr 09, 2021 40.70 40.70 40.70 25 +0.00(+0.00%)
Apr 08, 2021 40.70 40.70 40.70 40.70 1,627 -0.25(-0.61%)
Apr 07, 2021 40.95 40.95 40.95 2 +0.00(+0.00%)
Apr 06, 2021 40.53 40.95 40.53 40.95 500 -0.05(-0.12%)
Apr 05, 2021 41.00 41.00 41.00 26 +0.00(+0.00%)
Mar 31, 2021 41.00 41.00 41.00 0 +0.11(+0.27%)
Mar 30, 2021 40.89 40.89 40.89 4 +0.00(+0.00%)
Mar 29, 2021 40.89 40.89 40.89 6 +0.00(+0.00%)
Mar 25, 2021 40.89 40.89 40.89 0 +0.74(+1.84%)
Mar 24, 2021 40.15 40.15 40.15 40.15 256 -0.53(-1.30%)
Mar 23, 2021 40.68 40.68 40.68 6 +0.00(+0.00%)
Mar 22, 2021 40.68 40.68 40.68 21 +0.00(+0.00%)
Mar 19, 2021 40.68 40.68 40.68 2 +0.00(+0.00%)
Mar 18, 2021 40.68 40.68 40.68 83 +0.00(+0.00%)
Mar 17, 2021 40.73 40.73 40.68 153 -0.05(-0.13%)
Mar 16, 2021 40.93 40.93 40.73 40.73 308 +0.05(+0.12%)
Mar 15, 2021 40.68 40.68 40.68 40.68 106 +0.35(+0.87%)
Mar 12, 2021 40.33 40.33 40.33 20 +0.00(+0.00%)
Mar 11, 2021 40.33 40.33 40.33 40.33 165 +0.72(+1.82%)
Mar 10, 2021 39.61 39.61 39.61 5 +0.00(+0.00%)
Mar 09, 2021 39.61 39.61 39.61 12 +0.00(+0.00%)
Mar 08, 2021 38.88 38.88 39.61 220 +0.73(+1.88%)
Mar 05, 2021 38.88 38.88 38.88 22 +0.00(+0.00%)
Mar 04, 2021 38.88 38.88 38.88 38.88 526 -0.13(-0.33%)
Mar 03, 2021 39.01 39.01 39.01 39.01 514 -0.99(-2.48%)
Mar 02, 2021 40.00 40.00 40.00 21 +0.00(+0.00%)
Mar 01, 2021 40.00 40.00 40.00 40.00 5,091 +0.92(+2.36%)
Feb 26, 2021 39.08 39.08 39.08 6 +0.00(+0.00%)
Feb 25, 2021 39.08 39.08 39.08 39.08 629 -0.81(-2.04%)
Feb 24, 2021 39.89 39.89 39.89 24 +0.00(+0.00%)
Feb 23, 2021 39.89 39.89 39.89 3 +0.00(+0.00%)
Feb 22, 2021 39.89 39.89 39.89 53 +0.00(+0.00%)
Feb 19, 2021 39.89 39.89 39.89 218 +0.00(+0.00%)
Feb 18, 2021 39.89 39.89 39.89 39.89 295 -1.49(-3.60%)
Feb 17, 2021 41.38 41.38 41.38 45 +0.00(+0.00%)
Feb 16, 2021 40.97 41.58 40.97 41.38 10,183 +1.76(+4.44%)
Feb 12, 2021 40.02 40.61 39.62 39.62 6,200 -0.79(-1.95%)
Feb 11, 2021 40.41 40.41 40.41 4 +0.00(+0.00%)
Feb 10, 2021 40.41 40.41 40.41 40.41 562 -0.18(-0.44%)
Feb 09, 2021 40.59 40.59 40.59 5 +0.00(+0.00%)
Feb 08, 2021 40.40 40.59 40.40 40.59 119,948 +1.94(+5.02%)
Feb 05, 2021 39.08 39.08 38.65 38.65 1,700 +0.00(+0.00%)
Feb 04, 2021 38.65 38.65 38.65 18 +0.00(+0.00%)
Feb 03, 2021 38.44 38.65 38.44 38.65 893 +0.62(+1.62%)
Feb 02, 2021 38.33 38.33 38.03 15,602 -0.30(-0.77%)
Jan 29, 2021 38.33 38.33 38.33 0 -0.81(-2.07%)
Jan 28, 2021 39.14 39.14 39.14 105 +0.00(+0.00%)
Jan 27, 2021 39.15 39.15 39.14 39.14 342 -0.10(-0.25%)
Jan 26, 2021 39.24 39.24 39.24 39.24 233 +0.69(+1.79%)
Jan 25, 2021 38.55 38.55 38.55 38.55 170 +0.82(+2.17%)
Jan 21, 2021 37.73 37.73 37.73 0 +0.00(+0.00%)
Jan 20, 2021 37.73 37.73 37.73 19 +0.00(+0.00%)
Jan 19, 2021 37.73 37.73 37.73 3 +0.00(+0.00%)
Jan 15, 2021 37.73 37.73 37.73 5 +0.00(+0.00%)
Jan 14, 2021 37.73 37.73 37.73 14,226 +0.00(+0.00%)
Jan 13, 2021 37.74 37.74 37.73 37.73 347 -0.79(-2.04%)
Jan 12, 2021 38.06 38.52 38.06 38.52 2,176 -0.10(-0.26%)
Jan 11, 2021 37.73 38.62 37.73 38.62 270 +3.09(+8.68%)
Jan 08, 2021 35.53 35.53 35.53 26 +0.00(+0.00%)
Jan 07, 2021 35.53 35.53 35.53 8 +0.00(+0.00%)
Jan 06, 2021 35.53 35.53 35.53 80 +0.00(+0.00%)
Jan 05, 2021 35.53 35.53 35.53 35.53 150 +0.22(+0.62%)
Jan 04, 2021 35.31 35.31 35.31 35.31 119 -0.01(-0.04%)
Dec 31, 2020 35.33 35.33 35.33 0 +0.00(+0.00%)
Dec 29, 2020 35.33 35.33 35.33 0 +0.00(+0.00%)
Dec 28, 2020 35.00 35.33 35.00 35.33 1,224 +1.42(+4.20%)
Dec 24, 2020 33.90 33.90 33.90 6 +0.00(+0.00%)
Dec 23, 2020 33.90 33.90 33.90 6 +0.00(+0.00%)
Dec 22, 2020 34.63 34.63 33.90 1,600 -0.73(-2.10%)
Dec 21, 2020 34.63 34.63 34.63 6 +0.00(+0.00%)
Dec 18, 2020 34.63 34.63 34.63 34.63 100 -0.27(-0.77%)
Dec 17, 2020 34.90 34.90 34.90 5 +0.00(+0.00%)
Dec 16, 2020 34.90 34.90 34.90 1 +0.00(+0.00%)
Dec 15, 2020 34.90 34.90 34.90 11 +0.00(+0.00%)
Dec 14, 2020 34.90 34.90 34.90 34.90 1,200 +1.87(+5.66%)
Dec 11, 2020 33.03 33.03 33.03 1 +0.00(+0.00%)
Dec 10, 2020 33.03 33.03 33.03 18 +0.00(+0.00%)
Dec 08, 2020 33.03 33.03 33.03 0 -0.36(-1.09%)
Dec 07, 2020 33.39 33.39 33.39 33.39 215 +0.60(+1.84%)
Dec 04, 2020 32.79 32.79 32.79 32.79 2,400 +0.70(+2.18%)
Dec 03, 2020 32.09 32.09 32.09 40 +0.00(+0.00%)
Dec 02, 2020 32.14 32.14 32.09 32.09 634 -0.23(-0.73%)
Dec 01, 2020 32.33 32.33 32.33 32.33 435 -0.89(-2.69%)
Nov 30, 2020 33.22 33.22 33.22 84 +0.00(+0.00%)
Nov 27, 2020 33.22 33.22 33.22 33.22 210,100 +0.42(+1.28%)
Nov 25, 2020 32.80 32.80 32.80 32.80 300 +0.49(+1.53%)
Nov 24, 2020 32.31 32.31 32.31 32.31 280 +0.43(+1.34%)
Nov 23, 2020 31.88 31.88 31.88 47 +0.00(+0.00%)
Nov 20, 2020 31.69 31.88 31.69 31.88 1,100 -0.62(-1.91%)
Nov 19, 2020 32.50 32.50 32.50 240 +0.00(+0.00%)
Nov 18, 2020 32.50 32.50 32.50 32.50 421 +0.05(+0.15%)
Nov 17, 2020 32.45 32.45 32.45 70 +0.00(+0.00%)
Nov 16, 2020 31.93 32.45 31.93 32.45 942 +0.77(+2.41%)
Nov 13, 2020 31.68 31.68 31.68 31.68 100 -0.82(-2.51%)
Nov 12, 2020 32.54 32.54 32.50 32.50 436 -1.14(-3.38%)
Nov 11, 2020 31.21 31.21 33.64 400 +2.43(+7.78%)
Nov 10, 2020 31.21 31.21 31.21 5 +0.00(+0.00%)
Nov 09, 2020 30.85 31.21 30.85 31.21 616 +0.21(+0.68%)
Nov 06, 2020 31.00 31.00 31.00 17 +0.00(+0.00%)
Nov 04, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 03, 2020 31.00 31.00 31.00 1 +0.00(+0.00%)
Nov 02, 2020 31.00 31.00 31.00 10 +0.00(+0.00%)
Oct 30, 2020 31.01 31.01 31.00 31.00 200 -1.00(-3.12%)
Oct 29, 2020 32.00 32.00 32.00 4 +0.00(+0.00%)
Oct 28, 2020 32.00 32.00 32.00 32.00 108 +0.00(+0.00%)
Oct 27, 2020 32.00 32.00 32.00 32.00 594 -0.73(-2.23%)
Oct 26, 2020 32.73 32.73 32.73 66 +0.00(+0.00%)
Oct 23, 2020 32.73 32.73 32.73 32.73 100 -1.04(-3.08%)
Oct 22, 2020 32.88 32.88 33.77 900 +0.89(+2.71%)
Oct 19, 2020 32.88 32.88 32.88 0 +0.00(+0.00%)
Oct 16, 2020 32.88 32.88 32.88 103 +0.00(+0.00%)
Oct 15, 2020 32.88 32.88 32.88 3 +0.00(+0.00%)
Oct 14, 2020 32.88 32.88 32.88 32.88 301 -0.17(-0.52%)
Oct 13, 2020 33.05 33.05 33.05 33.05 139 +0.58(+1.79%)
Oct 09, 2020 32.47 32.47 32.47 0 +0.00(+0.00%)
Oct 08, 2020 32.47 32.47 32.47 32.47 253 +0.40(+1.26%)
Oct 07, 2020 32.07 32.07 32.07 8 +0.00(+0.00%)
Oct 06, 2020 31.15 31.15 32.07 1,951 +0.92(+2.94%)
Oct 05, 2020 31.15 31.15 31.15 89 +0.00(+0.00%)
Oct 02, 2020 31.15 31.15 31.15 54 +0.00(+0.00%)
Oct 01, 2020 31.15 31.15 31.15 31.15 110 +0.28(+0.91%)
Sep 30, 2020 31.66 31.66 30.87 1,035 -0.79(-2.50%)
Sep 29, 2020 31.66 31.66 31.66 7 +0.00(+0.00%)
Sep 28, 2020 31.66 31.66 31.66 4 +0.00(+0.00%)
Sep 25, 2020 31.66 31.66 31.66 51 +0.00(+0.00%)
Sep 24, 2020 31.03 31.03 31.66 4,824 +0.63(+2.04%)
Sep 23, 2020 31.03 31.03 31.03 31.03 911 -0.44(-1.40%)
Sep 22, 2020 31.47 31.47 31.47 31.47 175 +0.06(+0.19%)
Sep 21, 2020 31.41 31.41 31.41 51 +0.00(+0.00%)
Sep 18, 2020 31.48 31.48 31.41 31.41 54,500 -0.86(-2.67%)
Sep 17, 2020 31.23 32.27 31.23 32.27 646 -0.33(-1.03%)
Sep 16, 2020 32.60 32.60 32.60 11 +0.00(+0.00%)
Sep 15, 2020 32.60 32.60 32.60 6 +0.00(+0.00%)
Sep 14, 2020 32.60 32.60 32.60 32.60 231 +0.61(+1.91%)
Sep 11, 2020 31.21 31.21 31.99 978 +0.78(+2.51%)
Sep 10, 2020 31.21 31.21 31.21 1 +0.00(+0.00%)
Sep 09, 2020 31.21 31.21 31.21 75 +0.00(+0.00%)
Sep 08, 2020 31.21 31.21 30.74 31.21 705 -0.42(-1.33%)
Sep 04, 2020 31.63 31.63 31.63 1,410 +0.00(+0.00%)
Sep 03, 2020 31.63 31.63 31.63 31.63 132 -0.81(-2.49%)
Sep 02, 2020 32.44 32.44 32.44 17 +0.00(+0.00%)
Sep 01, 2020 32.44 32.44 32.44 74 +0.00(+0.00%)
Aug 31, 2020 32.49 32.49 32.44 501 -0.05(-0.16%)
Aug 28, 2020 32.49 32.49 32.49 32.49 100 +0.61(+1.92%)
Aug 27, 2020 31.88 31.88 31.88 31.88 291 -0.79(-2.42%)
Aug 26, 2020 32.67 32.67 32.67 32.67 246 +0.12(+0.37%)
Aug 25, 2020 32.55 32.55 32.55 32.55 111 -0.06(-0.18%)
Aug 24, 2020 32.61 32.61 32.61 32.61 158 -0.06(-0.18%)
Aug 21, 2020 32.67 32.67 32.67 32.67 800 -0.01(-0.03%)
Aug 20, 2020 32.68 32.68 32.68 32.68 314 +0.43(+1.33%)
Aug 19, 2020 32.25 32.25 32.25 32.25 101 -0.25(-0.77%)
Aug 18, 2020 32.50 32.50 32.50 32.50 274 +0.00(+0.00%)
Aug 17, 2020 32.50 32.50 32.50 32.50 247 -0.04(-0.12%)
Aug 14, 2020 32.54 32.54 32.54 224 +0.00(+0.00%)
Aug 13, 2020 32.56 32.56 32.54 314 -0.03(-0.08%)
Aug 12, 2020 32.56 32.56 32.56 84 +0.00(+0.00%)
Aug 11, 2020 32.22 32.56 32.22 32.56 2,106 +1.08(+3.45%)
Aug 10, 2020 31.68 31.68 31.48 31.48 500 +0.52(+1.68%)
Aug 07, 2020 30.82 30.96 30.82 30.96 900 -0.15(-0.48%)
Aug 06, 2020 31.67 31.67 31.11 31.11 665 -0.34(-1.08%)
Aug 05, 2020 31.43 31.45 31.43 31.45 985 +0.02(+0.06%)
Aug 04, 2020 30.55 31.67 30.55 31.43 7,752 +2.01(+6.83%)
Aug 03, 2020 29.75 29.75 28.96 29.42 12,781 -2.20(-6.95%)
Jul 31, 2020 31.62 31.62 31.62 5 +0.00(+0.00%)
Jul 30, 2020 31.62 31.62 31.62 16 +0.00(+0.00%)
Jul 29, 2020 32.72 32.72 31.62 200 -1.11(-3.38%)
Jul 28, 2020 32.72 32.72 32.72 1 +0.00(+0.00%)
Jul 27, 2020 33.00 33.00 32.72 32.72 4,017 -0.25(-0.76%)
Jul 22, 2020 32.97 32.97 32.97 0 +0.00(+0.00%)
Jul 21, 2020 32.97 32.97 32.97 2,108 +0.00(+0.00%)
Jul 20, 2020 32.97 32.97 32.97 37 +0.00(+0.00%)
Jul 17, 2020 33.17 33.17 32.97 32.97 1,100 +1.93(+6.22%)
Jul 16, 2020 31.04 31.04 31.04 228 +0.00(+0.00%)
Jul 14, 2020 31.04 31.04 31.04 0 +0.00(+0.00%)
Jul 10, 2020 31.04 31.04 31.04 0 +0.48(+1.57%)
Jul 09, 2020 30.56 30.56 30.56 30.56 158 -1.93(-5.95%)
Jul 08, 2020 32.49 32.49 32.49 168 +0.00(+0.00%)
Jul 07, 2020 32.49 32.49 32.49 32.49 861 +0.46(+1.45%)
Jul 06, 2020 32.53 32.53 32.03 32.03 1,206 -0.02(-0.06%)
Jul 02, 2020 32.05 32.05 32.05 32.05 8,453 +0.38(+1.20%)
Jul 01, 2020 31.67 31.67 31.67 31.67 1,308 -1.05(-3.20%)
Jun 30, 2020 34.18 34.18 32.72 313 -1.46(-4.28%)
Jun 29, 2020 34.18 34.18 34.18 15 +0.00(+0.00%)
Jun 26, 2020 34.18 34.18 34.18 5 +0.00(+0.00%)
Jun 25, 2020 34.18 34.18 34.18 20 +0.00(+0.00%)
Jun 24, 2020 34.18 34.18 34.18 35 +0.00(+0.00%)
Jun 23, 2020 34.18 34.18 34.18 34.18 612 -1.25(-3.53%)
Jun 22, 2020 35.43 35.43 35.43 5 +0.00(+0.00%)
Jun 18, 2020 35.43 35.43 35.43 0 +0.00(+0.00%)
Jun 17, 2020 35.43 35.43 35.43 35.43 132 -0.43(-1.21%)
Jun 16, 2020 35.86 35.86 35.86 44 +0.00(+0.00%)
Jun 15, 2020 35.86 35.86 35.86 5 +0.00(+0.00%)
Jun 12, 2020 35.86 35.86 35.86 5 +0.00(+0.00%)
Jun 10, 2020 35.86 35.86 35.86 0 +0.00(+0.00%)
Jun 05, 2020 35.86 35.86 35.86 0 +0.00(+0.00%)
Jun 04, 2020 36.02 36.02 35.86 251 -0.16(-0.43%)
Jun 03, 2020 36.02 36.02 36.02 36.02 116 +1.43(+4.13%)
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.